U.S. Markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.34-0.51 (-0.47%)
At close: 4:02PM EDT
People also watch
KCPBGISCLMKC
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170825C000600002017-08-18 11:56PM EDT60.0047.6045.1549.350.00-11371.29%
HSY170825C001000002017-08-09 12:33PM EDT100.005.154.256.850.00-100.00%
HSY170825C001030002017-08-18 2:11PM EDT103.004.254.104.70-1.43-25.18%667532.13%
HSY170825C001040002017-08-17 10:52AM EDT104.004.553.203.550.00-101922.46%
HSY170825C001050002017-08-18 2:48PM EDT105.002.162.302.62-0.58-21.17%35319.63%
HSY170825C001060002017-08-18 12:02PM EDT106.001.351.451.66-1.33-49.63%12315.06%
HSY170825C001070002017-08-18 3:36PM EDT107.000.820.770.92-0.60-42.25%281813.45%
HSY170825C001080002017-08-18 3:44PM EDT108.000.400.340.47-0.78-66.10%3968513.70%
HSY170825C001090002017-08-18 11:04AM EDT109.000.130.130.25-0.40-75.47%87514.99%
HSY170825C001100002017-08-17 11:36AM EDT110.000.310.020.190.00-1109818.12%
HSY170825C001110002017-08-17 12:43PM EDT111.000.280.000.180.00-20620422.12%
HSY170825C001120002017-08-18 2:03PM EDT112.000.070.000.11-0.03-30.00%84423.05%
HSY170825C001150002017-08-09 1:14PM EDT115.000.030.000.170.00-5536.91%
HSY170825C001170002017-07-14 11:52PM EDT117.000.250.000.720.00-20020052.54%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170825P000800002017-07-28 11:56PM EDT80.000.030.000.670.00-55138.57%
HSY170825P000850002017-08-08 2:20PM EDT85.000.020.010.040.00-11075.78%
HSY170825P000900002017-07-31 5:33PM EDT90.000.050.000.050.00-1058.98%
HSY170825P000950002017-08-18 1:41PM EDT95.000.040.000.06-0.17-80.95%52148.63%
HSY170825P000960002017-07-14 11:52PM EDT96.000.480.240.420.00-5563.87%
HSY170825P000965002017-07-14 11:52PM EDT96.500.580.260.680.00-2267.77%
HSY170825P000970002017-08-10 10:01AM EDT97.000.130.000.230.00-1554.30%
HSY170825P000980002017-07-14 11:52PM EDT98.000.800.360.940.00-8466.89%
HSY170825P000990002017-08-01 2:25PM EDT99.000.250.140.430.00-61654.10%
HSY170825P001000002017-08-14 9:34AM EDT100.000.100.000.130.00-102736.04%
HSY170825P001010002017-08-01 9:30AM EDT101.000.440.290.660.00-21051.42%
HSY170825P001020002017-08-16 2:48PM EDT102.000.090.000.120.00-1927.44%
HSY170825P001030002017-08-17 9:54AM EDT103.000.070.020.140.00-32624.22%
HSY170825P001040002017-08-17 3:44PM EDT104.000.170.070.180.00-141021.44%
HSY170825P001050002017-08-18 1:41PM EDT105.000.290.220.49+0.09+45.00%52024.85%
HSY170825P001060002017-08-18 2:03PM EDT106.000.570.430.75+0.26+83.87%4824.07%
HSY170825P001070002017-08-18 1:38PM EDT107.000.880.931.10+0.18+25.71%131823.05%
HSY170825P001080002017-08-18 11:55AM EDT108.001.881.511.92+0.74+64.91%54128.47%
HSY170825P001090002017-08-18 11:56PM EDT109.001.452.292.770.00-1132.91%
HSY170825P001100002017-08-17 12:29PM EDT110.001.993.203.600.00-3335.89%
HSY170825P001150002017-07-07 11:56PM EDT115.009.359.3011.100.00-1197.71%