CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY200814C00128000 | 2020-07-14 9:45AM EDT | 128.00 | 5.00 | 15.80 | 20.00 | 0.00 | - | 2 | 9 | 252.15% |
| HSY200814C00129000 | 2020-07-14 9:48AM EDT | 129.00 | 4.60 | 14.90 | 18.80 | 0.00 | - | 2 | 4 | 230.27% |
| HSY200814C00130000 | 2020-08-06 2:07PM EDT | 130.00 | 13.50 | 14.00 | 18.70 | 0.00 | - | 3 | 4 | 269.14% |
| HSY200814C00131000 | 2020-08-05 3:20PM EDT | 131.00 | 11.33 | 13.40 | 18.00 | 0.00 | - | 1 | 5 | 120.31% |
| HSY200814C00132000 | 2020-07-15 2:55PM EDT | 132.00 | 4.40 | 12.10 | 16.90 | 0.00 | - | 4 | 0 | 256.84% |
| HSY200814C00133000 | 2020-07-16 11:22AM EDT | 133.00 | 6.30 | 11.30 | 16.00 | 0.00 | - | 3 | 7 | 98.05% |
| HSY200814C00134000 | 2020-07-17 3:33PM EDT | 134.00 | 6.10 | 10.50 | 15.00 | 0.00 | - | - | 2 | 106.64% |
| HSY200814C00135000 | 2020-07-15 2:56PM EDT | 135.00 | 3.00 | 9.00 | 13.80 | 0.00 | - | 7 | 7 | 218.75% |
| HSY200814C00136000 | 2020-07-27 10:00AM EDT | 136.00 | 9.00 | 8.10 | 12.90 | 0.00 | - | 5 | 5 | 211.82% |
| HSY200814C00137000 | 2020-08-04 2:39PM EDT | 137.00 | 7.70 | 7.40 | 11.90 | 0.00 | - | 5 | 2 | 72.27% |
| HSY200814C00139000 | 2020-07-22 9:55AM EDT | 139.00 | 3.50 | 5.50 | 10.00 | 0.00 | - | 1 | 3 | 70.70% |
| HSY200814C00140000 | 2020-07-14 3:52PM EDT | 140.00 | 1.50 | 4.90 | 8.90 | 0.00 | - | - | 1 | 74.61% |
| HSY200814C00141000 | 2020-07-23 10:06AM EDT | 141.00 | 5.80 | 5.40 | 8.00 | 0.00 | - | - | 0 | 105.47% |
| HSY200814C00142000 | 2020-08-11 12:38PM EDT | 142.00 | 1.40 | 2.15 | 4.80 | 0.00 | - | 1 | 22 | 51.56% |
| HSY200814C00143000 | 2020-08-12 11:22AM EDT | 143.00 | 2.80 | 2.30 | 5.90 | 0.00 | - | 10 | 0 | 58.59% |
| HSY200814C00144000 | 2020-08-13 1:49PM EDT | 144.00 | 3.03 | 2.55 | 3.10 | +0.98 | +47.80% | 2 | 158 | 48.54% |
| HSY200814C00145000 | 2020-08-13 1:49PM EDT | 145.00 | 2.15 | 1.55 | 2.20 | +0.08 | +3.86% | 88 | 123 | 41.50% |
| HSY200814C00146000 | 2020-08-13 10:07AM EDT | 146.00 | 0.90 | 0.95 | 1.45 | -0.20 | -18.18% | 23 | 107 | 37.40% |
| HSY200814C00147000 | 2020-08-13 1:50PM EDT | 147.00 | 0.75 | 0.45 | 0.75 | -0.08 | -9.64% | 112 | 0 | 30.96% |
| HSY200814C00148000 | 2020-08-13 3:58PM EDT | 148.00 | 0.35 | 0.20 | 4.50 | +0.05 | +16.67% | 35 | 274 | 97.95% |
| HSY200814C00149000 | 2020-08-12 2:38PM EDT | 149.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 15 | 33.89% |
| HSY200814C00150000 | 2020-08-13 1:51PM EDT | 150.00 | 0.14 | 0.00 | 4.20 | -0.11 | -44.00% | 6 | 0 | 114.84% |
| HSY200814C00152500 | 2020-08-04 3:35PM EDT | 152.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 4 | 6 | 79.98% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY200814P00105000 | 2020-07-10 1:34PM EDT | 105.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 20 | 20 | 479.49% |
| HSY200814P00110000 | 2020-07-16 12:35PM EDT | 110.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 20 | 19 | 490.72% |
| HSY200814P00115000 | 2020-07-13 12:45PM EDT | 115.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | 5 | 6 | 340.82% |
| HSY200814P00118000 | 2020-07-09 2:29PM EDT | 118.00 | 1.95 | 0.00 | 3.70 | 0.00 | - | 4 | 3 | 381.64% |
| HSY200814P00122000 | 2020-07-07 2:16PM EDT | 122.00 | 2.15 | 0.00 | 2.25 | 0.00 | - | - | 2 | 290.63% |
| HSY200814P00123000 | 2020-07-10 12:18PM EDT | 123.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 346.19% |
| HSY200814P00124000 | 2020-07-15 10:58AM EDT | 124.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 335.35% |
| HSY200814P00125000 | 2020-07-20 10:31AM EDT | 125.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 324.41% |
| HSY200814P00126000 | 2020-07-15 10:58AM EDT | 126.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 313.57% |
| HSY200814P00127000 | 2020-07-16 9:52AM EDT | 127.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 302.73% |
| HSY200814P00129000 | 2020-07-17 11:13AM EDT | 129.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 9 | 15 | 281.05% |
| HSY200814P00131000 | 2020-07-16 9:52AM EDT | 131.00 | 3.40 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 259.28% |
| HSY200814P00132000 | 2020-07-17 11:07AM EDT | 132.00 | 2.75 | 0.00 | 4.30 | 0.00 | - | 3 | 0 | 248.34% |
| HSY200814P00133000 | 2020-08-05 1:38PM EDT | 133.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 16 | 105.86% |
| HSY200814P00134000 | 2020-07-23 3:12PM EDT | 134.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 226.37% |
| HSY200814P00135000 | 2020-08-06 3:57PM EDT | 135.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 9 | 0 | 92.58% |
| HSY200814P00138000 | 2020-08-11 2:43PM EDT | 138.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 72.07% |
| HSY200814P00139000 | 2020-08-10 1:27PM EDT | 139.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 65.04% |
| HSY200814P00140000 | 2020-08-10 3:38PM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 52.15% |
| HSY200814P00141000 | 2020-08-11 11:13AM EDT | 141.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 85 | 53.32% |
| HSY200814P00142000 | 2020-08-11 10:43AM EDT | 142.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 41.41% |
| HSY200814P00144000 | 2020-08-13 1:16PM EDT | 144.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 12 | 35 | 35.74% |
| HSY200814P00145000 | 2020-08-12 3:50PM EDT | 145.00 | 0.40 | 0.20 | 0.40 | -0.10 | -20.00% | 3 | 16 | 32.62% |
| HSY200814P00146000 | 2020-08-12 2:57PM EDT | 146.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 11 | 20 | 29.69% |
| HSY200814P00150000 | 2020-08-06 12:13PM EDT | 150.00 | 6.97 | 1.75 | 5.80 | 0.00 | - | - | 1 | 124.17% |
© 2020 Verizon Media. All rights reserved.
