U.S. Markets closed

The Hershey Company (HSY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.81-0.71 (-0.64%)
At close: 4:02PM EDT
People also watch
KCPBGISCLMKC
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170630C001070002017-06-02 11:50PM EDT107.002.478.5010.050.00-33140.67%
HSY170630C001080002017-06-02 11:50PM EDT108.008.147.508.750.00-11129.10%
HSY170630C001090002017-06-02 11:50PM EDT109.001.676.708.000.00-22124.10%
HSY170630C001100002017-06-23 3:34PM EDT110.000.740.810.99-2.46-76.88%381319.24%
HSY170630C001110002017-06-22 9:51AM EDT111.001.310.711.12-0.29-18.13%51229.15%
HSY170630C001120002017-06-23 12:06PM EDT112.000.300.150.32-0.56-65.12%55819.04%
HSY170630C001130002017-06-21 1:52PM EDT113.000.640.190.420.00-2724526.47%
HSY170630C001140002017-06-23 2:49PM EDT114.000.050.000.35-0.58-92.06%119929.25%
HSY170630C001150002017-06-21 1:19PM EDT115.000.310.020.260.00-7922330.62%
HSY170630C001160002017-06-22 5:52PM EDT116.000.260.000.520.00-47742.87%
HSY170630C001170002017-06-22 3:30PM EDT117.000.050.000.35-0.43-89.58%82241.70%
HSY170630C001180002017-06-02 11:50PM EDT118.001.901.612.190.00-11385.11%
HSY170630C001190002017-06-19 9:31AM EDT119.000.150.060.27-1.71-91.94%11746.09%
HSY170630C001200002017-06-21 10:33AM EDT120.000.370.000.560.00-3950.00%
HSY170630C001210002017-06-02 11:50PM EDT121.000.770.141.400.00-2271.00%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170630P001020002017-06-14 2:34PM EDT102.000.420.000.360.00-21047.75%
HSY170630P001050002017-06-02 11:50PM EDT105.000.260.170.590.00-506640.23%
HSY170630P001060002017-06-02 11:50PM EDT106.000.530.090.600.00-92135.11%
HSY170630P001070002017-06-23 2:27PM EDT107.000.310.180.40-0.24-43.64%53024.71%
HSY170630P001080002017-06-20 3:15PM EDT108.000.310.200.450.00-45120.31%
HSY170630P001090002017-06-23 2:33PM EDT109.000.620.530.730.1019.23%61819.43%
HSY170630P001100002017-06-23 1:59PM EDT110.000.960.981.190.2433.33%307419.43%
HSY170630P001110002017-06-19 1:17PM EDT111.000.850.781.02-0.65-43.33%201190.00%
HSY170630P001120002017-06-23 2:52PM EDT112.002.502.352.571.1585.19%12020.46%
HSY170630P001130002017-06-16 11:48PM EDT113.001.212.022.400.00-200.00%
HSY170630P001140002017-06-19 12:44PM EDT114.002.282.242.51-0.57-20.00%50100.00%
HSY170630P001150002017-06-05 2:42PM EDT115.002.252.102.700.00-10130.00%
HSY170630P001160002017-06-16 11:48PM EDT116.004.654.254.750.00-500.00%