HSY - The Hershey Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY191213C00139000 | 2019-11-13 10:21AM EST | 139.00 | 6.85 | 10.10 | 11.10 | 0.00 | - | 2 | 0 | 54.05% |
| HSY191213C00140000 | 2019-11-18 12:13AM EST | 140.00 | 6.96 | 9.20 | 10.10 | 0.00 | - | - | 0 | 50.24% |
| HSY191213C00141000 | 2019-11-13 10:21AM EST | 141.00 | 5.25 | 8.15 | 9.05 | 0.00 | - | 2 | 0 | 45.07% |
| HSY191213C00142000 | 2019-11-08 3:10PM EST | 142.00 | 2.15 | 7.00 | 8.20 | 0.00 | - | 1 | 1 | 44.97% |
| HSY191213C00143000 | 2019-12-09 10:49AM EST | 143.00 | 6.85 | 6.20 | 7.05 | +2.45 | +55.68% | 2 | 3 | 37.35% |
| HSY191213C00144000 | 2019-11-20 10:07AM EST | 144.00 | 5.80 | 5.25 | 6.15 | 0.00 | - | 1 | 9 | 35.65% |
| HSY191213C00145000 | 2019-11-27 10:59AM EST | 145.00 | 5.16 | 4.40 | 5.00 | 0.00 | - | 2 | 13 | 28.22% |
| HSY191213C00146000 | 2019-12-06 2:44PM EST | 146.00 | 3.89 | 3.65 | 4.00 | 0.00 | - | 20 | 33 | 24.12% |
| HSY191213C00147000 | 2019-12-06 11:26AM EST | 147.00 | 3.85 | 2.77 | 3.15 | 0.00 | - | 1 | 73 | 22.56% |
| HSY191213C00148000 | 2019-12-06 3:38PM EST | 148.00 | 2.16 | 2.02 | 2.32 | 0.00 | - | 1 | 75 | 20.44% |
| HSY191213C00149000 | 2019-12-09 3:53PM EST | 149.00 | 1.47 | 1.44 | 1.57 | -0.04 | -2.65% | 7 | 57 | 18.38% |
| HSY191213C00150000 | 2019-12-09 2:32PM EST | 150.00 | 0.92 | 0.88 | 1.00 | -0.13 | -12.38% | 28 | 46 | 17.38% |
| HSY191213C00152500 | 2019-12-09 3:23PM EST | 152.50 | 0.22 | 0.19 | 0.25 | -0.10 | -31.25% | 28 | 126 | 16.85% |
| HSY191213C00155000 | 2019-12-09 10:30AM EST | 155.00 | 0.06 | 0.02 | 0.12 | -0.03 | -33.33% | 15 | 99 | 21.00% |
| HSY191213C00157500 | 2019-11-21 9:41AM EST | 157.50 | 0.20 | 0.02 | 0.17 | 0.00 | - | 2 | 10 | 30.18% |
| HSY191213C00160000 | 2019-10-31 11:57AM EST | 160.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 10 | 10 | 39.55% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY191213P00120000 | 2019-12-09 10:39AM EST | 120.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 3 | 4 | 75.78% |
| HSY191213P00130000 | 2019-11-06 10:20AM EST | 130.00 | 0.51 | 0.00 | 0.13 | 0.00 | - | - | 1 | 57.62% |
| HSY191213P00131000 | 2019-11-13 3:26PM EST | 131.00 | 0.26 | 0.00 | 0.09 | 0.00 | - | 5 | 45 | 51.95% |
| HSY191213P00133000 | 2019-11-26 10:30AM EST | 133.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 55.57% |
| HSY191213P00134000 | 2019-11-13 10:55AM EST | 134.00 | 0.41 | 0.00 | 0.18 | 0.00 | - | 1 | 30 | 55.96% |
| HSY191213P00135000 | 2019-11-26 10:30AM EST | 135.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 211 | 211 | 55.66% |
| HSY191213P00136000 | 2019-11-18 12:13AM EST | 136.00 | 0.38 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 54.79% |
| HSY191213P00137000 | 2019-11-27 9:47AM EST | 137.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 53.52% |
| HSY191213P00138000 | 2019-11-19 1:12PM EST | 138.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 44.53% |
| HSY191213P00139000 | 2019-11-26 9:34AM EST | 139.00 | 0.37 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 40.92% |
| HSY191213P00140000 | 2019-11-26 3:44PM EST | 140.00 | 0.27 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 37.70% |
| HSY191213P00141000 | 2019-12-09 12:42PM EST | 141.00 | 0.07 | 0.00 | 0.16 | -0.06 | -46.15% | 5 | 4 | 33.20% |
| HSY191213P00142000 | 2019-11-25 12:05PM EST | 142.00 | 0.83 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 32.03% |
| HSY191213P00143000 | 2019-12-04 11:17AM EST | 143.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 24.12% |
| HSY191213P00144000 | 2019-12-09 10:30AM EST | 144.00 | 0.14 | 0.01 | 0.12 | -0.10 | -41.67% | 15 | 11 | 22.02% |
| HSY191213P00145000 | 2019-12-09 11:01AM EST | 145.00 | 0.24 | 0.06 | 0.19 | -0.12 | -33.33% | 10 | 21 | 21.29% |
| HSY191213P00146000 | 2019-12-09 12:42PM EST | 146.00 | 0.24 | 0.17 | 0.25 | +0.03 | +14.29% | 15 | 10 | 19.39% |
| HSY191213P00147000 | 2019-12-09 10:30AM EST | 147.00 | 0.36 | 0.29 | 0.38 | -0.40 | -52.63% | 16 | 14 | 18.26% |
| HSY191213P00148000 | 2019-12-09 11:01AM EST | 148.00 | 0.74 | 0.47 | 0.61 | +0.09 | +13.85% | 2 | 9 | 17.70% |
| HSY191213P00149000 | 2019-12-09 3:07PM EST | 149.00 | 0.88 | 0.84 | 0.91 | -0.27 | -23.48% | 13 | 13 | 16.65% |
| HSY191213P00150000 | 2019-12-09 2:21PM EST | 150.00 | 1.46 | 1.28 | 1.43 | +0.26 | +21.67% | 3 | 10 | 16.97% |
| HSY191213P00152500 | 2019-11-01 10:17AM EST | 152.50 | 9.70 | 3.25 | 3.60 | 0.00 | - | 9 | 9 | 24.56% |