U.S. Markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.85+1.81 (+1.71%)
At close: 4:02PM EDT

107.85 0.00 (0.00%)
After hours: 4:25PM EDT

People also watch
KCPBGISCLMKC
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170818C000750002017-06-02 11:50PM EDT75.0037.7038.7543.300.00-20780.57%
HSY170818C000800002017-06-28 9:31AM EDT80.0028.9626.4530.000.00-44248.63%
HSY170818C000900002017-06-02 11:50PM EDT90.0022.6523.8528.300.00-20537.16%
HSY170818C000950002017-06-02 11:50PM EDT95.0021.0020.3523.60+7.30+53.28%3110492.92%
HSY170818C001000002017-08-17 10:21AM EDT100.008.807.808.35+2.85+47.90%25174.61%
HSY170818C001030002017-08-17 4:31PM EDT103.003.004.755.400.00-5051.66%
HSY170818C001040002017-08-16 11:05AM EDT104.002.293.754.350.00-10757.86%
HSY170818C001050002017-08-17 12:36PM EDT105.004.092.823.05+2.89+240.83%124834.18%
HSY170818C001060002017-08-17 1:29PM EDT106.002.961.812.10+2.39+419.30%76027.98%
HSY170818C001070002017-08-17 11:22AM EDT107.001.900.931.20+1.71+900.00%85821.88%
HSY170818C001080002017-08-17 11:00AM EDT108.001.060.300.41+0.98+1,225.00%71815.09%
HSY170818C001090002017-08-17 12:37PM EDT109.000.440.030.14+0.21+91.30%13616.50%
HSY170818C001100002017-08-17 3:48PM EDT110.000.050.000.13+0.03+150.00%13968824.02%
HSY170818C001110002017-08-17 3:34PM EDT111.000.070.020.10+0.04+133.33%362329.10%
HSY170818C001120002017-08-08 9:43AM EDT112.000.050.000.070.00-1132.81%
HSY170818C001130002017-08-14 11:01AM EDT113.000.040.000.080.00-11139.84%
HSY170818C001140002017-07-28 11:55PM EDT114.000.280.020.240.00-5550.78%
HSY170818C001150002017-08-17 3:18PM EDT115.000.030.000.040.00-101,05545.31%
HSY170818C001200002017-08-11 2:35PM EDT120.000.020.000.040.00-327163.28%
HSY170818C001250002017-08-17 9:51AM EDT125.000.010.000.04-0.01-50.00%244283.59%
HSY170818C001300002017-07-26 12:30PM EDT130.000.030.000.040.00-1033102.34%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170818P000700002017-06-02 11:50PM EDT70.000.020.000.050.00-55228.13%
HSY170818P000750002017-06-02 11:50PM EDT75.000.050.000.280.00-510246.09%
HSY170818P000800002017-06-02 11:50PM EDT80.000.030.000.050.00-255164.06%
HSY170818P000850002017-07-12 12:54PM EDT85.000.050.000.060.00-1075136.72%
HSY170818P000900002017-08-03 3:22PM EDT90.000.010.000.09-0.07-87.50%397113.28%
HSY170818P000940002017-08-17 4:31PM EDT94.000.040.000.040.00-5579.69%
HSY170818P000950002017-08-14 10:33AM EDT95.000.010.000.040.00-11,03774.22%
HSY170818P000970002017-07-28 11:56PM EDT97.000.270.030.210.00-2284.77%
HSY170818P000975002017-07-28 11:56PM EDT97.500.160.060.220.00-101083.98%
HSY170818P000980002017-08-10 9:59AM EDT98.000.090.000.070.00-32362.89%
HSY170818P000990002017-07-28 11:56PM EDT99.000.240.100.230.00-2076.37%
HSY170818P001000002017-08-17 12:09PM EDT100.000.040.000.04+0.03+300.00%10027252.73%
HSY170818P001020002017-08-17 10:01AM EDT102.000.030.000.07-0.46-93.88%14545.31%
HSY170818P001030002017-08-10 9:59AM EDT103.000.340.080.290.00-32355.76%
HSY170818P001040002017-08-17 3:34PM EDT104.000.030.000.13-0.19-86.36%22737.40%
HSY170818P001050002017-08-17 1:59PM EDT105.000.010.000.05-0.12-92.31%1167723.63%
HSY170818P001060002017-08-17 10:54AM EDT106.000.050.000.13-0.28-84.85%21822.07%
HSY170818P001070002017-08-17 3:41PM EDT107.000.100.090.21-2.28-95.80%1716.70%
HSY170818P001080002017-07-28 11:56PM EDT108.002.162.502.840.00-5581.40%
HSY170818P001090002017-08-17 10:09AM EDT109.000.531.141.44-3.07-85.28%11422.66%
HSY170818P001100002017-08-17 11:16AM EDT110.001.212.062.34-2.59-68.16%620327.25%
HSY170818P001150002017-08-15 3:45PM EDT115.009.007.007.450.00-13350.78%
HSY170818P001200002017-06-14 10:30AM EDT120.006.678.409.300.00-500.00%