U.S. Markets closed

The Hershey Company (HSY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.39+0.11 (+0.10%)
At close: 4:03PM EDT

106.40 0.01 (0.01%)
After hours: 5:29PM EDT

People also watch
KCPBGISCLMKC
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170721C001000002017-07-21 3:38PM EDT100.006.106.056.55-0.03-0.49%2483.59%
HSY170721C001020002017-07-18 1:23PM EDT102.003.904.104.450.00-1549.61%
HSY170721C001030002017-07-21 2:28PM EDT103.003.052.993.65-1.35-30.68%1160.16%
HSY170721C001040002017-07-18 1:23PM EDT104.002.002.032.460.00-1131.84%
HSY170721C001050002017-07-21 10:50AM EDT105.001.360.911.510.010.74%103825.39%
HSY170721C001060002017-07-21 3:36PM EDT106.000.220.090.45-0.28-56.00%4318.89%
HSY170721C001070002017-07-21 3:54PM EDT107.000.020.000.22-0.41-95.35%2232120.70%
HSY170721C001080002017-07-17 10:53AM EDT108.000.220.000.500.00-184050.29%
HSY170721C001090002017-07-17 1:54PM EDT109.000.100.000.480.00-12263.09%
HSY170721C001100002017-07-19 10:07AM EDT110.000.010.000.010.00-243629.69%
HSY170721C001110002017-07-11 1:08PM EDT111.000.050.000.250.00-13758.40%
HSY170721C001120002017-07-14 1:37PM EDT112.000.150.000.110.0215.38%19656.64%
HSY170721C001130002017-06-30 3:04PM EDT113.000.960.111.240.65209.68%1215123.83%
HSY170721C001140002017-06-27 3:50PM EDT114.000.200.001.020.00-16122.85%
HSY170721C001150002017-07-14 12:49PM EDT115.000.200.000.330.15300.00%216798.83%
HSY170721C001160002017-06-27 3:16PM EDT116.000.130.002.100.00-14182.23%
HSY170721C001190002017-06-27 3:16PM EDT119.000.030.002.320.00-10221.68%
HSY170721C001200002017-07-19 10:18AM EDT120.000.010.000.010.00-395784.38%
HSY170721C001250002017-06-27 1:45PM EDT125.000.050.010.580.00-431196.09%
HSY170721C001300002017-06-16 10:17AM EDT130.000.200.000.33-0.18-47.37%15208.20%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170721P001000002017-06-16 11:48PM EDT100.000.280.100.330.00-12090.04%
HSY170721P001010002017-07-18 2:21PM EDT101.000.020.000.480.00-101081.64%
HSY170721P001020002017-07-19 3:19PM EDT102.000.030.000.490.00-102070.70%
HSY170721P001030002017-07-19 3:19PM EDT103.000.070.000.130.00-105048.83%
HSY170721P001040002017-07-19 3:23PM EDT104.000.090.000.510.00-1763.28%
HSY170721P001050002017-07-21 2:35PM EDT105.000.160.000.260.11220.00%76934.47%
HSY170721P001060002017-07-21 11:56AM EDT106.000.030.000.15-0.25-89.29%17113.77%
HSY170721P001070002017-07-21 10:48AM EDT107.000.840.560.97-0.05-5.62%14927.74%
HSY170721P001080002017-07-21 2:46PM EDT108.001.901.602.390.147.95%86488264.55%
HSY170721P001090002017-07-21 9:54AM EDT109.002.502.603.00-0.65-20.63%61957.72%
HSY170721P001100002017-07-21 2:35PM EDT110.004.113.654.05-1.08-20.81%1446159.18%
HSY170721P001110002017-06-26 2:15PM EDT111.002.011.882.260.2111.67%140.00%
HSY170721P001120002017-07-14 11:32AM EDT112.006.806.207.204.58206.31%66137.21%
HSY170721P001130002017-07-07 9:56AM EDT113.006.476.407.602.4058.97%1010102.93%
HSY170721P001150002017-07-11 11:06AM EDT115.0010.509.1510.300.00-318175.00%