Canada Markets close in 5 hrs 1 min

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.69+0.27 (+0.18%)
As of 10:59AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY210115C000550002020-08-19 2:48PM EST55.0092.8483.5084.500.00-200.00%
HSY210115C000600002020-08-19 2:48PM EST60.0087.8478.5079.500.00-300.00%
HSY210115C000700002019-06-09 11:01PM EST70.0038.950.000.000.00-000.00%
HSY210115C000750002020-07-09 3:56PM EST75.0071.800.000.000.00-500.00%
HSY210115C000800002020-07-09 3:56PM EST80.0057.000.000.000.00-190.00%
HSY210115C000850002020-07-09 3:56PM EST85.0045.400.000.000.00-620.00%
HSY210115C000900002020-07-09 3:56PM EST90.0053.640.000.000.00-110.00%
HSY210115C000950002020-07-09 3:56PM EST95.0040.230.000.000.00-110.00%
HSY210115C001000002020-11-06 3:53PM EST100.0050.200.000.000.00-100.00%
HSY210115C001050002020-07-09 3:56PM EST105.0021.410.000.000.00-1170.00%
HSY210115C001100002020-11-10 3:08PM EST110.0042.400.000.000.00-2000.00%
HSY210115C001150002020-08-10 10:43AM EST115.0029.8032.6035.900.00-120401.37%
HSY210115C001200002020-10-30 9:51AM EST120.0017.500.000.000.00-100.00%
HSY210115C001250002020-07-28 9:26AM EST125.0023.7025.1025.900.00-1363369.14%
HSY210115C001300002020-09-16 11:37AM EST130.0017.3021.1022.500.00-1382370.51%
HSY210115C001350002020-11-06 3:51PM EST135.0015.650.000.000.00-13600.00%
HSY210115C001400002020-11-09 2:53PM EST140.0012.750.000.000.00-300.00%
HSY210115C001450002020-11-09 9:35AM EST145.0010.500.000.000.00-200.00%
HSY210115C001500002020-11-10 3:24PM EST150.006.500.000.000.00-306.25%
HSY210115C001550002020-11-10 2:14PM EST155.003.950.000.000.00-3025.00%
HSY210115C001600002020-11-09 2:24PM EST160.002.400.000.000.00-3025.00%
HSY210115C001650002020-10-19 11:40AM EST165.000.850.000.000.00-8050.00%
HSY210115C001700002020-11-09 9:43AM EST170.000.500.000.000.00-1050.00%
HSY210115C001750002020-11-09 2:14PM EST175.000.200.000.000.00-5050.00%
HSY210115C001800002020-11-04 2:28PM EST180.000.010.000.000.00-2050.00%
HSY210115C001850002020-09-02 2:59PM EST185.000.740.000.400.00-210223.44%
HSY210115C001900002020-09-02 2:59PM EST190.000.560.000.300.00-134234.38%
HSY210115C001950002020-07-09 3:56PM EST195.000.260.000.000.00--350.00%
HSY210115C002000002020-09-17 8:30AM EST200.000.050.000.250.00-418266.41%
HSY210115C002100002020-10-20 10:44AM EST210.000.150.000.000.00-3050.00%
HSY210115C002200002020-07-09 3:56PM EST220.000.080.000.000.00-101350.00%
HSY210115C002300002020-10-06 10:28AM EST230.000.050.000.000.00-31550.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY210115P000550002020-06-17 9:39AM EST55.000.310.000.350.00-2537845.31%
HSY210115P000600002020-07-09 3:56PM EST60.000.460.000.000.00-156550.00%
HSY210115P000650002019-06-09 11:01PM EST65.001.200.000.000.00-0050.00%
HSY210115P000700002020-07-09 3:56PM EST70.000.170.000.000.00-5550.00%
HSY210115P000750002020-07-09 3:56PM EST75.001.010.000.000.00-1250.00%
HSY210115P000800002020-10-09 8:30AM EST80.000.250.000.250.00-230520.31%
HSY210115P000850002020-11-09 2:33PM EST85.000.100.000.000.00-3050.00%
HSY210115P000900002020-10-15 9:18AM EST90.000.310.000.300.00-5163440.63%
HSY210115P000950002020-10-29 10:39AM EST95.000.420.000.000.00-2050.00%
HSY210115P001000002020-10-19 2:43PM EST100.000.500.000.000.00-1050.00%
HSY210115P001050002020-11-09 1:21PM EST105.000.750.000.000.00-4050.00%
HSY210115P001100002020-10-27 9:32AM EST110.000.750.000.000.00-3050.00%
HSY210115P001150002020-10-28 12:15PM EST115.000.700.000.000.00-18050.00%
HSY210115P001200002020-11-10 11:27AM EST120.000.380.000.000.00-21050.00%
HSY210115P001250002020-10-28 12:15PM EST125.000.600.000.000.00-12050.00%
HSY210115P001300002020-11-10 11:27AM EST130.000.950.000.000.00-20050.00%
HSY210115P001350002020-11-09 12:49PM EST135.001.200.000.000.00-39050.00%
HSY210115P001400002020-11-05 2:54PM EST140.001.800.000.000.00-23025.00%
HSY210115P001450002020-11-06 3:10PM EST145.002.500.000.000.00-20012.50%
HSY210115P001500002020-11-10 3:22PM EST150.004.520.000.000.00-1100.00%
HSY210115P001550002020-11-10 1:59PM EST155.006.500.000.000.00-600.00%
HSY210115P001600002020-07-09 3:56PM EST160.0032.150.000.000.00-11060.00%
HSY210115P001650002020-10-12 12:50PM EST165.0018.500.000.000.00-100.00%
HSY210115P001700002020-07-09 3:56PM EST170.0027.950.000.000.00-2910.00%
HSY210115P001800002020-07-09 3:56PM EST180.0031.250.000.000.00-550.00%
HSY210115P001950002020-07-09 3:56PM EST195.0060.900.000.000.00-2130.00%
HSY210115P002300002020-07-09 3:56PM EST230.0088.500.000.000.00--10.00%