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
After hours: 04:42PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY220121C00065000 | 2020-07-09 4:56PM EDT | 65.00 | 70.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY220121C00070000 | 2021-05-10 11:51AM EDT | 70.00 | 100.85 | 100.90 | 105.10 | 0.00 | - | 4 | 0 | 0.00% |
| HSY220121C00075000 | 2020-07-24 3:05PM EDT | 75.00 | 70.50 | 71.70 | 74.20 | 0.00 | - | 1 | 0 | 0.00% |
| HSY220121C00080000 | 2021-02-17 4:27PM EDT | 80.00 | 71.63 | 72.50 | 77.50 | 0.00 | - | 13 | 2 | 0.00% |
| HSY220121C00090000 | 2020-07-09 4:56PM EDT | 90.00 | 57.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HSY220121C00095000 | 2020-06-29 2:28PM EDT | 95.00 | 36.00 | 50.80 | 53.30 | 0.00 | - | 2 | 2 | 0.00% |
| HSY220121C00100000 | 2021-05-19 3:13PM EDT | 100.00 | 71.10 | 69.00 | 73.00 | 0.00 | - | 50 | 18 | 0.00% |
| HSY220121C00105000 | 2021-05-20 11:43AM EDT | 105.00 | 68.80 | 64.00 | 68.00 | 0.00 | - | 6 | 6 | 0.00% |
| HSY220121C00110000 | 2021-01-12 12:27PM EDT | 110.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HSY220121C00115000 | 2021-03-01 11:33AM EDT | 115.00 | 34.02 | 41.70 | 45.80 | 0.00 | - | 2 | 0 | 0.00% |
| HSY220121C00120000 | 2021-05-19 9:30AM EDT | 120.00 | 53.00 | 51.80 | 53.50 | 0.00 | - | 4 | 16 | 0.00% |
| HSY220121C00125000 | 2021-06-21 3:39PM EDT | 125.00 | 46.80 | 47.30 | 50.40 | 0.00 | - | 1 | 33 | 0.00% |
| HSY220121C00130000 | 2021-04-30 12:14PM EDT | 130.00 | 34.50 | 43.70 | 45.60 | 0.00 | - | 1 | 25 | 0.00% |
| HSY220121C00135000 | 2021-06-22 3:17PM EDT | 135.00 | 38.00 | 37.10 | 40.90 | 0.00 | - | 97 | 109 | 0.00% |
| HSY220121C00140000 | 2020-11-03 12:02PM EDT | 140.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY220121C00145000 | 2021-05-20 1:41PM EDT | 145.00 | 30.20 | 26.10 | 29.50 | 0.00 | - | 134 | 309 | 0.00% |
| HSY220121C00150000 | 2021-05-26 11:23AM EDT | 150.00 | 27.42 | 23.50 | 24.70 | 0.00 | - | 2 | 58 | 0.00% |
| HSY220121C00155000 | 2020-11-05 12:07PM EDT | 155.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY220121C00160000 | 2020-11-09 1:29PM EDT | 160.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY220121C00165000 | 2020-11-10 3:18PM EDT | 165.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY220121C00170000 | 2021-06-21 3:55PM EDT | 170.00 | 11.30 | 9.90 | 11.30 | +1.32 | +13.23% | 6 | 106 | 14.32% |
| HSY220121C00175000 | 2021-06-18 11:00AM EDT | 175.00 | 7.50 | 7.50 | 8.30 | +0.30 | +4.17% | 5 | 160 | 15.71% |
| HSY220121C00180000 | 2021-06-18 11:56AM EDT | 180.00 | 5.40 | 5.40 | 7.30 | 0.00 | - | 16 | 145 | 20.37% |
| HSY220121C00185000 | 2021-06-22 3:58PM EDT | 185.00 | 4.15 | 3.80 | 5.10 | +0.45 | +12.16% | 1 | 108 | 20.08% |
| HSY220121C00190000 | 2021-06-14 1:46PM EDT | 190.00 | 3.10 | 1.55 | 3.60 | 0.00 | - | 11 | 89 | 20.39% |
| HSY220121C00195000 | 2021-06-07 1:45PM EDT | 195.00 | 2.15 | 0.50 | 2.35 | 0.00 | - | 4 | 17 | 20.18% |
| HSY220121C00200000 | 2021-06-24 11:40AM EDT | 200.00 | 1.45 | 1.10 | 3.00 | +0.05 | +3.57% | 55 | 33 | 26.00% |
| HSY220121C00210000 | 2021-06-18 9:40AM EDT | 210.00 | 0.74 | 0.45 | 1.50 | +0.24 | +48.00% | 20 | 51 | 25.82% |
| HSY220121C00220000 | 2021-05-12 3:25PM EDT | 220.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 26.09% |
| HSY220121C00230000 | 2021-05-17 2:30PM EDT | 230.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 48 | 28.96% |
| HSY220121C00250000 | 2021-05-17 12:12AM EDT | 250.00 | 0.17 | - | 0.00 | 0.00 | - | - | - | 12.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY220121P00065000 | 2021-01-08 12:08PM EDT | 65.00 | 0.68 | 0.00 | 1.45 | 0.00 | - | 4 | 35 | 107.13% |
| HSY220121P00070000 | 2020-11-25 1:51PM EDT | 70.00 | 0.65 | 0.05 | 1.95 | 0.00 | - | 5 | 51 | 106.01% |
| HSY220121P00075000 | 2021-05-05 3:34PM EDT | 75.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 15 | 16 | 102.17% |
| HSY220121P00080000 | 2020-08-17 2:30PM EDT | 80.00 | 1.45 | 0.65 | 2.10 | 0.00 | - | 50 | 66 | 98.56% |
| HSY220121P00085000 | 2021-06-08 3:46PM EDT | 85.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 5 | 207 | 89.82% |
| HSY220121P00090000 | 2020-12-31 12:47PM EDT | 90.00 | 1.59 | 0.05 | 1.80 | 0.00 | - | 100 | 230 | 79.15% |
| HSY220121P00095000 | 2020-09-23 2:29PM EDT | 95.00 | 3.80 | 2.50 | 3.00 | 0.00 | - | - | 3 | 94.59% |
| HSY220121P00100000 | 2021-05-27 10:04AM EDT | 100.00 | 0.36 | 0.00 | 2.65 | 0.00 | - | 1 | 58 | 73.90% |
| HSY220121P00105000 | 2021-01-19 1:54PM EDT | 105.00 | 2.30 | 0.80 | 2.25 | 0.00 | - | 3 | 24 | 70.90% |
| HSY220121P00110000 | 2021-03-25 2:44PM EDT | 110.00 | 1.35 | 0.85 | 1.20 | 0.00 | - | 10 | 38 | 60.16% |
| HSY220121P00115000 | 2021-06-08 9:33AM EDT | 115.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 4 | 63 | 60.08% |
| HSY220121P00120000 | 2021-06-03 9:30AM EDT | 120.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 1 | 127 | 56.27% |
| HSY220121P00125000 | 2021-06-07 9:30AM EDT | 125.00 | 0.94 | 0.20 | 1.90 | 0.00 | - | 10 | 120 | 54.46% |
| HSY220121P00130000 | 2021-06-16 11:36AM EDT | 130.00 | 1.05 | 0.60 | 1.35 | 0.00 | - | 15 | 164 | 45.56% |
| HSY220121P00135000 | 2020-11-10 12:10PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSY220121P00140000 | 2021-06-22 3:12PM EDT | 140.00 | 1.45 | 0.45 | 2.70 | 0.00 | - | 1 | 279 | 45.54% |
| HSY220121P00145000 | 2020-10-21 11:19AM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSY220121P00150000 | 2021-06-18 2:33PM EDT | 150.00 | 3.10 | 2.40 | 4.10 | 0.00 | - | 1 | 223 | 42.55% |
| HSY220121P00155000 | 2021-06-24 11:12AM EDT | 155.00 | 2.97 | 3.40 | 4.90 | -1.13 | -27.56% | 1 | 90 | 40.66% |
| HSY220121P00160000 | 2021-06-18 2:36PM EDT | 160.00 | 5.40 | 4.20 | 6.20 | 0.00 | - | 1 | 293 | 39.99% |
| HSY220121P00165000 | 2021-06-24 11:41AM EDT | 165.00 | 6.40 | 6.30 | 6.60 | -0.60 | -8.57% | 125 | 55 | 35.76% |
| HSY220121P00170000 | 2021-06-18 3:59PM EDT | 170.00 | 9.60 | 7.50 | 9.40 | 0.00 | - | 28 | 79 | 38.30% |
| HSY220121P00175000 | 2021-06-18 11:59AM EDT | 175.00 | 11.60 | 10.70 | 12.80 | 0.00 | - | 18 | 34 | 41.41% |
| HSY220121P00180000 | 2020-06-30 2:32PM EDT | 180.00 | 56.60 | 41.40 | 43.60 | 0.00 | - | 2 | 3 | 116.72% |
| HSY220121P00185000 | 2021-05-26 1:19PM EDT | 185.00 | 16.80 | 17.00 | 17.80 | 0.00 | - | 10 | 14 | 40.16% |
| HSY220121P00190000 | 2021-06-17 3:04PM EDT | 190.00 | 20.40 | 19.70 | 22.00 | 0.00 | - | 3 | 14 | 43.16% |
| HSY220121P00195000 | 2021-06-22 3:23PM EDT | 195.00 | 24.90 | 22.70 | 25.20 | 0.00 | - | 7 | 8 | 42.83% |
| HSY220121P00210000 | 2021-05-17 1:38PM EDT | 210.00 | 39.10 | 37.40 | 40.20 | 0.00 | - | - | 6 | 50.56% |
| HSY220121P00230000 | 2020-08-11 11:42AM EDT | 230.00 | 91.30 | 86.00 | 89.60 | 0.00 | - | 2 | 3 | 145.37% |
© 2021 Verizon Media. All rights reserved.
