HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY191213C001390002019-11-13 10:21AM EST139.006.8510.1011.100.00-2054.05%
HSY191213C001400002019-11-18 12:13AM EST140.006.969.2010.100.00--050.24%
HSY191213C001410002019-11-13 10:21AM EST141.005.258.159.050.00-2045.07%
HSY191213C001420002019-11-08 3:10PM EST142.002.157.008.200.00-1144.97%
HSY191213C001430002019-12-09 10:49AM EST143.006.856.207.05+2.45+55.68%2337.35%
HSY191213C001440002019-11-20 10:07AM EST144.005.805.256.150.00-1935.65%
HSY191213C001450002019-11-27 10:59AM EST145.005.164.405.000.00-21328.22%
HSY191213C001460002019-12-06 2:44PM EST146.003.893.654.000.00-203324.12%
HSY191213C001470002019-12-06 11:26AM EST147.003.852.773.150.00-17322.56%
HSY191213C001480002019-12-06 3:38PM EST148.002.162.022.320.00-17520.44%
HSY191213C001490002019-12-09 3:53PM EST149.001.471.441.57-0.04-2.65%75718.38%
HSY191213C001500002019-12-09 2:32PM EST150.000.920.881.00-0.13-12.38%284617.38%
HSY191213C001525002019-12-09 3:23PM EST152.500.220.190.25-0.10-31.25%2812616.85%
HSY191213C001550002019-12-09 10:30AM EST155.000.060.020.12-0.03-33.33%159921.00%
HSY191213C001575002019-11-21 9:41AM EST157.500.200.020.170.00-21030.18%
HSY191213C001600002019-10-31 11:57AM EST160.000.300.000.230.00-101039.55%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY191213P001200002019-12-09 10:39AM EST120.000.010.000.05-0.05-83.33%3475.78%
HSY191213P001300002019-11-06 10:20AM EST130.000.510.000.130.00--157.62%
HSY191213P001310002019-11-13 3:26PM EST131.000.260.000.090.00-54551.95%
HSY191213P001330002019-11-26 10:30AM EST133.000.100.000.130.00-1255.57%
HSY191213P001340002019-11-13 10:55AM EST134.000.410.000.180.00-13055.96%
HSY191213P001350002019-11-26 10:30AM EST135.000.160.000.230.00-21121155.66%
HSY191213P001360002019-11-18 12:13AM EST136.000.380.000.280.00-1754.79%
HSY191213P001370002019-11-27 9:47AM EST137.000.120.000.330.00-1353.52%
HSY191213P001380002019-11-19 1:12PM EST138.000.460.000.200.00-1244.53%
HSY191213P001390002019-11-26 9:34AM EST139.000.370.000.190.00-1140.92%
HSY191213P001400002019-11-26 3:44PM EST140.000.270.000.190.00-1237.70%
HSY191213P001410002019-12-09 12:42PM EST141.000.070.000.16-0.06-46.15%5433.20%
HSY191213P001420002019-11-25 12:05PM EST142.000.830.000.210.00-2232.03%
HSY191213P001430002019-12-04 11:17AM EST143.000.230.000.100.00-101624.12%
HSY191213P001440002019-12-09 10:30AM EST144.000.140.010.12-0.10-41.67%151122.02%
HSY191213P001450002019-12-09 11:01AM EST145.000.240.060.19-0.12-33.33%102121.29%
HSY191213P001460002019-12-09 12:42PM EST146.000.240.170.25+0.03+14.29%151019.39%
HSY191213P001470002019-12-09 10:30AM EST147.000.360.290.38-0.40-52.63%161418.26%
HSY191213P001480002019-12-09 11:01AM EST148.000.740.470.61+0.09+13.85%2917.70%
HSY191213P001490002019-12-09 3:07PM EST149.000.880.840.91-0.27-23.48%131316.65%
HSY191213P001500002019-12-09 2:21PM EST150.001.461.281.43+0.26+21.67%31016.97%
HSY191213P001525002019-11-01 10:17AM EST152.509.703.253.600.00-9924.56%