Canada Markets closed

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
225.76+0.58 (+0.26%)
At close: 04:00PM EDT
225.76 0.00 (0.00%)
After hours: 06:32PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY220819C001600002022-08-08 3:05PM EDT160.0066.2764.4067.100.00--1198.44%
HSY220819C001800002022-08-08 9:30AM EDT180.0047.3545.0046.900.00--596.48%
HSY220819C001850002022-08-08 11:34AM EDT185.0042.3440.2042.100.00--397.85%
HSY220819C001900002022-08-10 2:16PM EDT190.0036.1335.1037.70-1.87-4.92%74496.39%
HSY220819C001950002022-08-08 12:06PM EDT195.0031.7230.1032.100.00--2074.02%
HSY220819C002000002022-08-05 9:59AM EDT200.0024.5225.1026.900.00-93159.28%
HSY220819C002100002022-08-05 9:57AM EDT210.0015.0015.7017.000.00-2949660.64%
HSY220819C002150002022-07-29 12:52PM EDT215.0015.6210.4012.100.00--2548.36%
HSY220819C002175002022-08-02 11:42AM EDT217.5014.128.209.800.00-61543.68%
HSY220819C002200002022-08-11 12:07PM EDT220.007.806.007.30-0.30-3.70%130735.89%
HSY220819C002225002022-08-11 10:13AM EDT222.505.434.304.90-1.62-22.98%315928.59%
HSY220819C002250002022-08-11 2:13PM EDT225.002.932.603.20-1.45-33.11%23026.64%
HSY220819C002275002022-08-11 1:39PM EDT227.501.801.501.95-0.80-30.77%101925.82%
HSY220819C002300002022-08-11 2:13PM EDT230.000.800.751.30-1.22-60.40%554427.71%
HSY220819C002325002022-08-09 3:58PM EDT232.501.200.300.850.00-18229.27%
HSY220819C002350002022-08-09 3:58PM EDT235.000.680.150.750.00-14733.96%
HSY220819C002375002022-08-09 3:54PM EDT237.500.370.000.600.00-16737.06%
HSY220819C002400002022-08-08 12:29PM EDT240.000.220.000.400.00-116137.99%
HSY220819C002450002022-08-01 12:14PM EDT245.000.300.000.700.00--254.30%
HSY220819C002500002022-08-04 2:49PM EDT250.000.050.000.700.00-16354.39%
HSY220819C002600002022-07-18 1:01PM EDT260.000.550.000.600.00--88168.26%
HSY220819C002700002022-07-05 3:16PM EDT270.000.180.002.150.00--47107.32%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY220819P001050002022-07-11 9:51AM EDT105.000.050.000.050.00--54228.13%
HSY220819P001350002022-07-22 11:46AM EDT135.000.050.000.650.00--14214.45%
HSY220819P001400002022-07-28 3:07PM EDT140.000.050.000.050.00--1,371146.88%
HSY220819P001550002021-12-29 12:50PM EDT155.002.651.152.750.00--3233.11%
HSY220819P001600002022-07-27 11:56AM EDT160.000.050.000.750.00--9154.49%
HSY220819P001650002022-07-28 10:08AM EDT165.000.050.000.050.00--66799.61%
HSY220819P001700002022-07-28 10:09AM EDT170.000.050.000.050.00--52291.41%
HSY220819P001750002022-08-09 9:40AM EDT175.000.050.000.050.00-21,10982.81%
HSY220819P001800002022-08-03 1:29PM EDT180.000.050.000.100.00-1028380.47%
HSY220819P001850002022-08-09 11:57AM EDT185.000.050.000.100.00-213971.48%
HSY220819P001900002022-07-28 10:39AM EDT190.000.420.000.650.00--19183.98%
HSY220819P001950002022-08-09 3:52PM EDT195.000.400.000.700.00-335674.41%
HSY220819P001975002022-07-22 12:22PM EDT197.501.130.000.700.00--369.14%
HSY220819P002000002022-08-10 12:31PM EDT200.000.050.050.20-0.06-54.55%221,55552.93%
HSY220819P002025002022-07-26 1:33PM EDT202.501.470.000.750.00--059.38%
HSY220819P002050002022-08-05 10:00AM EDT205.000.450.000.750.00--4454.00%
HSY220819P002075002022-07-26 1:19PM EDT207.502.350.001.050.00--3052.69%
HSY220819P002100002022-08-11 9:43AM EDT210.000.400.200.50+0.05+14.29%167246.34%
HSY220819P002125002022-08-02 11:42AM EDT212.500.730.300.450.00-61739.45%
HSY220819P002150002022-08-02 3:36PM EDT215.001.090.400.600.00-45036.62%
HSY220819P002175002022-08-10 10:26AM EDT217.500.700.601.25-0.45-39.13%11739.94%
HSY220819P002200002022-08-10 3:23PM EDT220.001.280.951.35+0.13+11.30%198933.67%
HSY220819P002225002022-08-10 3:23PM EDT222.501.881.501.95+0.48+34.29%52731.81%
HSY220819P002250002022-08-11 11:56AM EDT225.002.002.352.85-0.86-30.07%11730.57%
HSY220819P002275002022-08-11 2:08PM EDT227.503.743.604.50-0.29-7.20%2433.67%
HSY220819P002300002022-08-10 3:24PM EDT230.005.605.106.50+0.60+12.00%411637.89%
HSY220819P002350002022-07-19 9:30AM EDT235.0020.009.7011.200.00--149.85%
HSY220819P002400002022-07-12 10:26AM EDT240.0019.4513.6015.600.00--1954.83%
HSY220819P002500002022-08-10 1:52PM EDT250.0024.5024.2026.30+24.50--470.31%