CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY201023C00135000 | 2020-09-24 10:02AM EDT | 135.00 | 4.40 | 8.80 | 9.90 | 0.00 | - | - | 11 | 0.00% |
| HSY201023C00136000 | 2020-09-23 12:25PM EDT | 136.00 | 3.21 | 8.20 | 9.70 | 0.00 | - | - | 8 | 0.00% |
| HSY201023C00137000 | 2020-09-25 3:09PM EDT | 137.00 | 4.80 | 6.50 | 8.80 | 0.00 | - | 1 | 61 | 0.00% |
| HSY201023C00138000 | 2020-09-28 10:19AM EDT | 138.00 | 5.40 | 4.80 | 7.30 | 0.00 | - | 18 | 51 | 0.00% |
| HSY201023C00139000 | 2020-09-24 3:03PM EDT | 139.00 | 2.85 | 4.80 | 6.60 | 0.00 | - | 4 | 5 | 0.00% |
| HSY201023C00140000 | 2020-09-30 3:29PM EDT | 140.00 | 5.30 | 3.90 | 5.80 | +1.40 | +35.90% | 15 | 33 | 0.00% |
| HSY201023C00141000 | 2020-09-28 12:19PM EDT | 141.00 | 3.20 | 4.10 | 5.10 | 0.00 | - | 6 | 2 | 0.00% |
| HSY201023C00142000 | 2020-09-23 2:32PM EDT | 142.00 | 1.90 | 3.60 | 4.40 | 0.00 | - | 3 | 6 | 0.00% |
| HSY201023C00143000 | 2020-09-28 3:10PM EDT | 143.00 | 2.20 | 2.80 | 4.00 | 0.00 | - | 4 | 12 | 0.00% |
| HSY201023C00145000 | 2020-09-30 10:31AM EDT | 145.00 | 1.85 | 0.85 | 4.70 | 0.00 | - | 4 | 13 | 54.05% |
| HSY201023C00146000 | 2020-09-30 1:10PM EDT | 146.00 | 2.00 | 0.40 | 2.40 | +0.25 | +14.29% | 9 | 30 | 25.05% |
| HSY201023C00147000 | 2020-09-30 3:11PM EDT | 147.00 | 1.40 | 1.30 | 2.20 | -0.20 | -12.50% | 5 | 21 | 31.54% |
| HSY201023C00148000 | 2020-09-28 3:01PM EDT | 148.00 | 0.90 | 1.00 | 1.80 | 0.00 | - | 4 | 20 | 33.06% |
| HSY201023C00149000 | 2020-09-08 2:37PM EDT | 149.00 | 0.70 | 0.90 | 2.65 | 0.00 | - | 3 | 13 | 54.05% |
| HSY201023C00150000 | 2020-09-28 9:30AM EDT | 150.00 | 0.60 | 0.65 | 1.45 | 0.00 | - | 15 | 19 | 40.31% |
| HSY201023C00152500 | 2020-09-21 10:05AM EDT | 152.50 | 0.61 | 0.35 | 2.35 | 0.00 | - | 2 | 10 | 52.00% |
| HSY201023C00157500 | 2020-09-08 2:43PM EDT | 157.50 | 1.60 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 60.50% |
| HSY201023C00160000 | 2020-09-14 3:17PM EDT | 160.00 | 0.65 | 0.00 | 3.50 | 0.00 | - | 10 | 14 | 94.38% |
| HSY201023C00162500 | 2020-09-04 3:31PM EDT | 162.50 | 1.20 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 113.48% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY201023P00120000 | 2020-09-29 3:58PM EDT | 120.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 63 | 41 | 112.31% |
| HSY201023P00125000 | 2020-09-30 2:23PM EDT | 125.00 | 0.50 | 0.00 | 0.60 | -0.71 | -58.68% | 4 | 105 | 97.07% |
| HSY201023P00130000 | 2020-09-30 12:48PM EDT | 130.00 | 0.60 | 0.45 | 0.75 | -0.40 | -40.00% | 4 | 13 | 92.29% |
| HSY201023P00133000 | 2020-09-21 3:30PM EDT | 133.00 | 2.90 | 0.15 | 2.00 | 0.00 | - | 10 | 11 | 95.07% |
| HSY201023P00134000 | 2020-09-30 2:13PM EDT | 134.00 | 0.85 | 0.50 | 1.90 | -0.75 | -46.88% | 60 | 49 | 93.80% |
| HSY201023P00135000 | 2020-09-30 2:13PM EDT | 135.00 | 0.95 | 0.65 | 1.25 | -1.25 | -56.82% | 67 | 292 | 82.03% |
| HSY201023P00136000 | 2020-09-24 11:59AM EDT | 136.00 | 3.30 | 0.75 | 1.75 | 0.00 | - | - | 102 | 85.35% |
| HSY201023P00137000 | 2020-09-30 2:08PM EDT | 137.00 | 1.20 | 1.00 | 1.75 | -2.50 | -67.57% | 55 | 22 | 83.40% |
| HSY201023P00138000 | 2020-09-24 11:59AM EDT | 138.00 | 4.30 | 1.10 | 1.65 | 0.00 | - | 4 | 17 | 78.32% |
| HSY201023P00139000 | 2020-09-28 3:32PM EDT | 139.00 | 2.65 | 0.85 | 2.00 | 0.00 | - | 2 | 9 | 74.27% |
| HSY201023P00140000 | 2020-09-30 10:03AM EDT | 140.00 | 2.45 | 0.20 | 2.50 | -0.45 | -15.52% | 2 | 4 | 67.33% |
| HSY201023P00141000 | 2020-09-30 3:47PM EDT | 141.00 | 2.25 | 1.50 | 2.60 | -0.40 | -15.09% | 5 | 15 | 76.17% |
| HSY201023P00142000 | 2020-09-30 2:11PM EDT | 142.00 | 2.60 | 1.95 | 3.00 | -1.20 | -31.58% | 3 | 28 | 78.17% |
| HSY201023P00143000 | 2020-09-30 2:12PM EDT | 143.00 | 3.00 | 2.40 | 3.10 | -0.30 | -9.09% | 10 | 14 | 76.81% |
| HSY201023P00144000 | 2020-09-30 2:07PM EDT | 144.00 | 3.50 | 2.75 | 4.00 | -3.10 | -46.97% | 8 | 9 | 81.01% |
| HSY201023P00145000 | 2020-09-14 10:27AM EDT | 145.00 | 4.20 | 3.60 | 4.10 | 0.00 | - | 2 | 8 | 81.91% |
| HSY201023P00146000 | 2020-09-14 10:49AM EDT | 146.00 | 4.80 | 4.10 | 5.10 | 0.00 | - | 2 | 12 | 86.77% |
| HSY201023P00147000 | 2020-09-24 10:46AM EDT | 147.00 | 11.51 | 4.30 | 5.60 | 0.00 | - | 1 | 13 | 84.52% |
| HSY201023P00148000 | 2020-09-16 10:04AM EDT | 148.00 | 6.02 | 5.20 | 6.50 | 0.00 | - | 1 | 14 | 90.72% |
| HSY201023P00149000 | 2020-09-09 12:39PM EDT | 149.00 | 5.80 | 5.80 | 7.50 | 0.00 | - | - | 2 | 94.85% |
| HSY201023P00150000 | 2020-09-18 12:08PM EDT | 150.00 | 11.35 | 7.00 | 9.00 | 0.00 | - | 3 | 9 | 107.52% |
© 2020 Verizon Media. All rights reserved.
