CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY210115C00055000 | 2020-08-19 2:48PM EST | 55.00 | 92.84 | 83.50 | 84.50 | 0.00 | - | 2 | 0 | 0.00% |
| HSY210115C00060000 | 2020-08-19 2:48PM EST | 60.00 | 87.84 | 78.50 | 79.50 | 0.00 | - | 3 | 0 | 0.00% |
| HSY210115C00070000 | 2019-06-09 11:01PM EST | 70.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| HSY210115C00075000 | 2020-07-09 3:56PM EST | 75.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HSY210115C00080000 | 2020-07-09 3:56PM EST | 80.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HSY210115C00085000 | 2020-07-09 3:56PM EST | 85.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| HSY210115C00090000 | 2020-07-09 3:56PM EST | 90.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY210115C00095000 | 2020-07-09 3:56PM EST | 95.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY210115C00100000 | 2020-11-06 3:53PM EST | 100.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY210115C00105000 | 2020-07-09 3:56PM EST | 105.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HSY210115C00110000 | 2020-11-10 3:08PM EST | 110.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HSY210115C00115000 | 2020-08-10 10:43AM EST | 115.00 | 29.80 | 32.60 | 35.90 | 0.00 | - | 1 | 20 | 401.37% |
| HSY210115C00120000 | 2020-10-30 9:51AM EST | 120.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY210115C00125000 | 2020-07-28 9:26AM EST | 125.00 | 23.70 | 25.10 | 25.90 | 0.00 | - | 13 | 63 | 369.14% |
| HSY210115C00130000 | 2020-09-16 11:37AM EST | 130.00 | 17.30 | 21.10 | 22.50 | 0.00 | - | 1 | 382 | 370.51% |
| HSY210115C00135000 | 2020-11-06 3:51PM EST | 135.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| HSY210115C00140000 | 2020-11-09 2:53PM EST | 140.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSY210115C00145000 | 2020-11-09 9:35AM EST | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY210115C00150000 | 2020-11-10 3:24PM EST | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HSY210115C00155000 | 2020-11-10 2:14PM EST | 155.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HSY210115C00160000 | 2020-11-09 2:24PM EST | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HSY210115C00165000 | 2020-10-19 11:40AM EST | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HSY210115C00170000 | 2020-11-09 9:43AM EST | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY210115C00175000 | 2020-11-09 2:14PM EST | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HSY210115C00180000 | 2020-11-04 2:28PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HSY210115C00185000 | 2020-09-02 2:59PM EST | 185.00 | 0.74 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 223.44% |
| HSY210115C00190000 | 2020-09-02 2:59PM EST | 190.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 234.38% |
| HSY210115C00195000 | 2020-07-09 3:56PM EST | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HSY210115C00200000 | 2020-09-17 8:30AM EST | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 266.41% |
| HSY210115C00210000 | 2020-10-20 10:44AM EST | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HSY210115C00220000 | 2020-07-09 3:56PM EST | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| HSY210115C00230000 | 2020-10-06 10:28AM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY210115P00055000 | 2020-06-17 9:39AM EST | 55.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 537 | 845.31% |
| HSY210115P00060000 | 2020-07-09 3:56PM EST | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 50.00% |
| HSY210115P00065000 | 2019-06-09 11:01PM EST | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 50.00% |
| HSY210115P00070000 | 2020-07-09 3:56PM EST | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HSY210115P00075000 | 2020-07-09 3:56PM EST | 75.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HSY210115P00080000 | 2020-10-09 8:30AM EST | 80.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 520.31% |
| HSY210115P00085000 | 2020-11-09 2:33PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HSY210115P00090000 | 2020-10-15 9:18AM EST | 90.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 5 | 163 | 440.63% |
| HSY210115P00095000 | 2020-10-29 10:39AM EST | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HSY210115P00100000 | 2020-10-19 2:43PM EST | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HSY210115P00105000 | 2020-11-09 1:21PM EST | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HSY210115P00110000 | 2020-10-27 9:32AM EST | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HSY210115P00115000 | 2020-10-28 12:15PM EST | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HSY210115P00120000 | 2020-11-10 11:27AM EST | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| HSY210115P00125000 | 2020-10-28 12:15PM EST | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HSY210115P00130000 | 2020-11-10 11:27AM EST | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HSY210115P00135000 | 2020-11-09 12:49PM EST | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| HSY210115P00140000 | 2020-11-05 2:54PM EST | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| HSY210115P00145000 | 2020-11-06 3:10PM EST | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HSY210115P00150000 | 2020-11-10 3:22PM EST | 150.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HSY210115P00155000 | 2020-11-10 1:59PM EST | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HSY210115P00160000 | 2020-07-09 3:56PM EST | 160.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| HSY210115P00165000 | 2020-10-12 12:50PM EST | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY210115P00170000 | 2020-07-09 3:56PM EST | 170.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| HSY210115P00180000 | 2020-07-09 3:56PM EST | 180.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HSY210115P00195000 | 2020-07-09 3:56PM EST | 195.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| HSY210115P00230000 | 2020-07-09 3:56PM EST | 230.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
