Canada Markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.57+0.55 (+0.38%)
At close: 4:00PM EDT

146.57 0.00 (0.00%)
After hours: 4:50PM EDT

In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY200814C001280002020-07-14 9:45AM EDT128.005.0015.8020.000.00-29252.15%
HSY200814C001290002020-07-14 9:48AM EDT129.004.6014.9018.800.00-24230.27%
HSY200814C001300002020-08-06 2:07PM EDT130.0013.5014.0018.700.00-34269.14%
HSY200814C001310002020-08-05 3:20PM EDT131.0011.3313.4018.000.00-15120.31%
HSY200814C001320002020-07-15 2:55PM EDT132.004.4012.1016.900.00-40256.84%
HSY200814C001330002020-07-16 11:22AM EDT133.006.3011.3016.000.00-3798.05%
HSY200814C001340002020-07-17 3:33PM EDT134.006.1010.5015.000.00--2106.64%
HSY200814C001350002020-07-15 2:56PM EDT135.003.009.0013.800.00-77218.75%
HSY200814C001360002020-07-27 10:00AM EDT136.009.008.1012.900.00-55211.82%
HSY200814C001370002020-08-04 2:39PM EDT137.007.707.4011.900.00-5272.27%
HSY200814C001390002020-07-22 9:55AM EDT139.003.505.5010.000.00-1370.70%
HSY200814C001400002020-07-14 3:52PM EDT140.001.504.908.900.00--174.61%
HSY200814C001410002020-07-23 10:06AM EDT141.005.805.408.000.00--0105.47%
HSY200814C001420002020-08-11 12:38PM EDT142.001.402.154.800.00-12251.56%
HSY200814C001430002020-08-12 11:22AM EDT143.002.802.305.900.00-10058.59%
HSY200814C001440002020-08-13 1:49PM EDT144.003.032.553.10+0.98+47.80%215848.54%
HSY200814C001450002020-08-13 1:49PM EDT145.002.151.552.20+0.08+3.86%8812341.50%
HSY200814C001460002020-08-13 10:07AM EDT146.000.900.951.45-0.20-18.18%2310737.40%
HSY200814C001470002020-08-13 1:50PM EDT147.000.750.450.75-0.08-9.64%112030.96%
HSY200814C001480002020-08-13 3:58PM EDT148.000.350.204.50+0.05+16.67%3527497.95%
HSY200814C001490002020-08-12 2:38PM EDT149.000.200.050.250.00-21533.89%
HSY200814C001500002020-08-13 1:51PM EDT150.000.140.004.20-0.11-44.00%60114.84%
HSY200814C001525002020-08-04 3:35PM EDT152.500.100.001.150.00-4679.98%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY200814P001050002020-07-10 1:34PM EDT105.000.600.002.650.00-2020479.49%
HSY200814P001100002020-07-16 12:35PM EDT110.000.600.004.300.00-2019490.72%
HSY200814P001150002020-07-13 12:45PM EDT115.001.300.001.850.00-56340.82%
HSY200814P001180002020-07-09 2:29PM EDT118.001.950.003.700.00-43381.64%
HSY200814P001220002020-07-07 2:16PM EDT122.002.150.002.250.00--2290.63%
HSY200814P001230002020-07-10 12:18PM EDT123.002.900.004.300.00-48346.19%
HSY200814P001240002020-07-15 10:58AM EDT124.001.880.004.300.00-20335.35%
HSY200814P001250002020-07-20 10:31AM EDT125.001.500.004.300.00-37324.41%
HSY200814P001260002020-07-15 10:58AM EDT126.002.250.004.300.00-26313.57%
HSY200814P001270002020-07-16 9:52AM EDT127.002.150.004.300.00--2302.73%
HSY200814P001290002020-07-17 11:13AM EDT129.002.000.004.300.00-915281.05%
HSY200814P001310002020-07-16 9:52AM EDT131.003.400.004.300.00-45259.28%
HSY200814P001320002020-07-17 11:07AM EDT132.002.750.004.300.00-30248.34%
HSY200814P001330002020-08-05 1:38PM EDT133.000.200.000.250.00-1316105.86%
HSY200814P001340002020-07-23 3:12PM EDT134.000.610.004.300.00-27226.37%
HSY200814P001350002020-08-06 3:57PM EDT135.000.150.000.250.00-9092.58%
HSY200814P001380002020-08-11 2:43PM EDT138.000.130.000.250.00-10072.07%
HSY200814P001390002020-08-10 1:27PM EDT139.000.150.000.250.00-1365.04%
HSY200814P001400002020-08-10 3:38PM EDT140.000.250.000.150.00-2052.15%
HSY200814P001410002020-08-11 11:13AM EDT141.000.700.000.150.00-58553.32%
HSY200814P001420002020-08-11 10:43AM EDT142.000.200.000.100.00-33141.41%
HSY200814P001440002020-08-13 1:16PM EDT144.000.150.100.25-0.15-50.00%123535.74%
HSY200814P001450002020-08-12 3:50PM EDT145.000.400.200.40-0.10-20.00%31632.62%
HSY200814P001460002020-08-12 2:57PM EDT146.000.700.400.650.00-112029.69%
HSY200814P001500002020-08-06 12:13PM EDT150.006.971.755.800.00--1124.17%