Canada Markets closed

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
179.61-2.60 (-1.43%)
At close: 4:00PM EDT
179.61 0.00 (0.00%)
After hours: 04:42PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY220121C000650002020-07-09 4:56PM EDT65.0070.540.000.000.00-100.00%
HSY220121C000700002021-05-10 11:51AM EDT70.00100.85100.90105.100.00-400.00%
HSY220121C000750002020-07-24 3:05PM EDT75.0070.5071.7074.200.00-100.00%
HSY220121C000800002021-02-17 4:27PM EDT80.0071.6372.5077.500.00-1320.00%
HSY220121C000900002020-07-09 4:56PM EDT90.0057.590.000.000.00--10.00%
HSY220121C000950002020-06-29 2:28PM EDT95.0036.0050.8053.300.00-220.00%
HSY220121C001000002021-05-19 3:13PM EDT100.0071.1069.0073.000.00-50180.00%
HSY220121C001050002021-05-20 11:43AM EDT105.0068.8064.0068.000.00-660.00%
HSY220121C001100002021-01-12 12:27PM EDT110.0040.000.000.000.00-250.00%
HSY220121C001150002021-03-01 11:33AM EDT115.0034.0241.7045.800.00-200.00%
HSY220121C001200002021-05-19 9:30AM EDT120.0053.0051.8053.500.00-4160.00%
HSY220121C001250002021-06-21 3:39PM EDT125.0046.8047.3050.400.00-1330.00%
HSY220121C001300002021-04-30 12:14PM EDT130.0034.5043.7045.600.00-1250.00%
HSY220121C001350002021-06-22 3:17PM EDT135.0038.0037.1040.900.00-971090.00%
HSY220121C001400002020-11-03 12:02PM EDT140.0016.380.000.000.00-100.00%
HSY220121C001450002021-05-20 1:41PM EDT145.0030.2026.1029.500.00-1343090.00%
HSY220121C001500002021-05-26 11:23AM EDT150.0027.4223.5024.700.00-2580.00%
HSY220121C001550002020-11-05 12:07PM EDT155.0010.520.000.000.00-300.00%
HSY220121C001600002020-11-09 1:29PM EDT160.0010.600.000.000.00-100.00%
HSY220121C001650002020-11-10 3:18PM EDT165.008.780.000.000.00-200.00%
HSY220121C001700002021-06-21 3:55PM EDT170.0011.309.9011.30+1.32+13.23%610614.32%
HSY220121C001750002021-06-18 11:00AM EDT175.007.507.508.30+0.30+4.17%516015.71%
HSY220121C001800002021-06-18 11:56AM EDT180.005.405.407.300.00-1614520.37%
HSY220121C001850002021-06-22 3:58PM EDT185.004.153.805.10+0.45+12.16%110820.08%
HSY220121C001900002021-06-14 1:46PM EDT190.003.101.553.600.00-118920.39%
HSY220121C001950002021-06-07 1:45PM EDT195.002.150.502.350.00-41720.18%
HSY220121C002000002021-06-24 11:40AM EDT200.001.451.103.00+0.05+3.57%553326.00%
HSY220121C002100002021-06-18 9:40AM EDT210.000.740.451.50+0.24+48.00%205125.82%
HSY220121C002200002021-05-12 3:25PM EDT220.000.480.000.750.00-11726.09%
HSY220121C002300002021-05-17 2:30PM EDT230.000.300.000.600.00-14828.96%
HSY220121C002500002021-05-17 12:12AM EDT250.000.17-0.000.00---12.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY220121P000650002021-01-08 12:08PM EDT65.000.680.001.450.00-435107.13%
HSY220121P000700002020-11-25 1:51PM EDT70.000.650.051.950.00-551106.01%
HSY220121P000750002021-05-05 3:34PM EDT75.000.100.002.350.00-1516102.17%
HSY220121P000800002020-08-17 2:30PM EDT80.001.450.652.100.00-506698.56%
HSY220121P000850002021-06-08 3:46PM EDT85.000.250.002.450.00-520789.82%
HSY220121P000900002020-12-31 12:47PM EDT90.001.590.051.800.00-10023079.15%
HSY220121P000950002020-09-23 2:29PM EDT95.003.802.503.000.00--394.59%
HSY220121P001000002021-05-27 10:04AM EDT100.000.360.002.650.00-15873.90%
HSY220121P001050002021-01-19 1:54PM EDT105.002.300.802.250.00-32470.90%
HSY220121P001100002021-03-25 2:44PM EDT110.001.350.851.200.00-103860.16%
HSY220121P001150002021-06-08 9:33AM EDT115.000.750.002.900.00-46360.08%
HSY220121P001200002021-06-03 9:30AM EDT120.000.900.003.100.00-112756.27%
HSY220121P001250002021-06-07 9:30AM EDT125.000.940.201.900.00-1012054.46%
HSY220121P001300002021-06-16 11:36AM EDT130.001.050.601.350.00-1516445.56%
HSY220121P001350002020-11-10 12:10PM EDT135.0010.100.000.000.00-1012.50%
HSY220121P001400002021-06-22 3:12PM EDT140.001.450.452.700.00-127945.54%
HSY220121P001450002020-10-21 11:19AM EDT145.0014.000.000.000.00-106.25%
HSY220121P001500002021-06-18 2:33PM EDT150.003.102.404.100.00-122342.55%
HSY220121P001550002021-06-24 11:12AM EDT155.002.973.404.90-1.13-27.56%19040.66%
HSY220121P001600002021-06-18 2:36PM EDT160.005.404.206.200.00-129339.99%
HSY220121P001650002021-06-24 11:41AM EDT165.006.406.306.60-0.60-8.57%1255535.76%
HSY220121P001700002021-06-18 3:59PM EDT170.009.607.509.400.00-287938.30%
HSY220121P001750002021-06-18 11:59AM EDT175.0011.6010.7012.800.00-183441.41%
HSY220121P001800002020-06-30 2:32PM EDT180.0056.6041.4043.600.00-23116.72%
HSY220121P001850002021-05-26 1:19PM EDT185.0016.8017.0017.800.00-101440.16%
HSY220121P001900002021-06-17 3:04PM EDT190.0020.4019.7022.000.00-31443.16%
HSY220121P001950002021-06-22 3:23PM EDT195.0024.9022.7025.200.00-7842.83%
HSY220121P002100002021-05-17 1:38PM EDT210.0039.1037.4040.200.00--650.56%
HSY220121P002300002020-08-11 11:42AM EDT230.0091.3086.0089.600.00-23145.37%