Canada Markets open in 6 hrs 23 mins

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.50-2.42 (-1.61%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY201023C001350002020-09-24 10:02AM EDT135.004.408.809.900.00--110.00%
HSY201023C001360002020-09-23 12:25PM EDT136.003.218.209.700.00--80.00%
HSY201023C001370002020-09-25 3:09PM EDT137.004.806.508.800.00-1610.00%
HSY201023C001380002020-09-28 10:19AM EDT138.005.404.807.300.00-18510.00%
HSY201023C001390002020-09-24 3:03PM EDT139.002.854.806.600.00-450.00%
HSY201023C001400002020-09-30 3:29PM EDT140.005.303.905.80+1.40+35.90%15330.00%
HSY201023C001410002020-09-28 12:19PM EDT141.003.204.105.100.00-620.00%
HSY201023C001420002020-09-23 2:32PM EDT142.001.903.604.400.00-360.00%
HSY201023C001430002020-09-28 3:10PM EDT143.002.202.804.000.00-4120.00%
HSY201023C001450002020-09-30 10:31AM EDT145.001.850.854.700.00-41354.05%
HSY201023C001460002020-09-30 1:10PM EDT146.002.000.402.40+0.25+14.29%93025.05%
HSY201023C001470002020-09-30 3:11PM EDT147.001.401.302.20-0.20-12.50%52131.54%
HSY201023C001480002020-09-28 3:01PM EDT148.000.901.001.800.00-42033.06%
HSY201023C001490002020-09-08 2:37PM EDT149.000.700.902.650.00-31354.05%
HSY201023C001500002020-09-28 9:30AM EDT150.000.600.651.450.00-151940.31%
HSY201023C001525002020-09-21 10:05AM EDT152.500.610.352.350.00-21052.00%
HSY201023C001575002020-09-08 2:43PM EDT157.501.600.001.500.00-4460.50%
HSY201023C001600002020-09-14 3:17PM EDT160.000.650.003.500.00-101494.38%
HSY201023C001625002020-09-04 3:31PM EDT162.501.200.004.300.00-22113.48%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY201023P001200002020-09-29 3:58PM EDT120.000.900.000.500.00-6341112.31%
HSY201023P001250002020-09-30 2:23PM EDT125.000.500.000.60-0.71-58.68%410597.07%
HSY201023P001300002020-09-30 12:48PM EDT130.000.600.450.75-0.40-40.00%41392.29%
HSY201023P001330002020-09-21 3:30PM EDT133.002.900.152.000.00-101195.07%
HSY201023P001340002020-09-30 2:13PM EDT134.000.850.501.90-0.75-46.88%604993.80%
HSY201023P001350002020-09-30 2:13PM EDT135.000.950.651.25-1.25-56.82%6729282.03%
HSY201023P001360002020-09-24 11:59AM EDT136.003.300.751.750.00--10285.35%
HSY201023P001370002020-09-30 2:08PM EDT137.001.201.001.75-2.50-67.57%552283.40%
HSY201023P001380002020-09-24 11:59AM EDT138.004.301.101.650.00-41778.32%
HSY201023P001390002020-09-28 3:32PM EDT139.002.650.852.000.00-2974.27%
HSY201023P001400002020-09-30 10:03AM EDT140.002.450.202.50-0.45-15.52%2467.33%
HSY201023P001410002020-09-30 3:47PM EDT141.002.251.502.60-0.40-15.09%51576.17%
HSY201023P001420002020-09-30 2:11PM EDT142.002.601.953.00-1.20-31.58%32878.17%
HSY201023P001430002020-09-30 2:12PM EDT143.003.002.403.10-0.30-9.09%101476.81%
HSY201023P001440002020-09-30 2:07PM EDT144.003.502.754.00-3.10-46.97%8981.01%
HSY201023P001450002020-09-14 10:27AM EDT145.004.203.604.100.00-2881.91%
HSY201023P001460002020-09-14 10:49AM EDT146.004.804.105.100.00-21286.77%
HSY201023P001470002020-09-24 10:46AM EDT147.0011.514.305.600.00-11384.52%
HSY201023P001480002020-09-16 10:04AM EDT148.006.025.206.500.00-11490.72%
HSY201023P001490002020-09-09 12:39PM EDT149.005.805.807.500.00--294.85%
HSY201023P001500002020-09-18 12:08PM EDT150.0011.357.009.000.00-39107.52%