HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180420C000900002018-03-03 12:55AM EDT90.009.356.008.800.00-11200.78%
HSY180420C000930002018-04-19 5:56PM EDT93.000.750.681.020.00-14025.59%
HSY180420C000935002018-04-19 5:56PM EDT93.500.500.480.770.00-1026.76%
HSY180420C000940002018-04-19 5:56PM EDT94.000.160.240.390.00-2021.09%
HSY180420C000950002018-04-19 10:48AM EDT95.000.220.030.25-5.56-96.19%1016327.44%
HSY180420C000960002018-04-19 12:13PM EDT96.000.040.000.08-0.60-93.75%114726.37%
HSY180420C000965002018-04-19 3:37PM EDT96.500.010.000.12-0.69-98.57%32933.59%
HSY180420C000970002018-04-19 9:56AM EDT97.000.170.000.05-0.08-32.00%122930.47%
HSY180420C000975002018-04-19 10:12AM EDT97.500.060.000.07-0.52-89.66%2436.33%
HSY180420C000980002018-04-18 1:15PM EDT98.000.050.000.060.00-112438.67%
HSY180420C000985002018-04-18 11:25AM EDT98.500.080.000.110.00-204047.66%
HSY180420C000990002018-04-16 11:05AM EDT99.000.200.000.070.00-208346.48%
HSY180420C000995002018-04-16 2:13PM EDT99.500.140.000.100.00-2018153.71%
HSY180420C001000002018-04-18 2:21PM EDT100.000.020.000.040.00-112047.66%
HSY180420C001010002018-04-18 9:36AM EDT101.000.160.000.050.00-31950.00%
HSY180420C001020002018-04-17 10:25AM EDT102.000.050.000.040.00-11653.52%
HSY180420C001030002018-04-09 12:07PM EDT103.000.410.000.130.00-15470.31%
HSY180420C001040002018-04-12 1:38PM EDT104.000.010.000.110.00-13873.83%
HSY180420C001050002018-04-18 3:14PM EDT105.000.010.000.040.00-231768.75%
HSY180420C001060002018-03-27 11:20AM EDT106.000.240.020.230.00-11698.05%
HSY180420C001080002018-03-20 2:11PM EDT108.000.200.030.740.00-1535139.16%
HSY180420C001100002018-04-05 9:58AM EDT110.000.060.000.120.00-249107.03%
HSY180420C001120002018-03-23 11:54PM EDT112.000.030.000.750.00-55163.67%
HSY180420C001150002018-03-28 9:32AM EDT115.000.140.000.720.00-11179.88%
HSY180420C001250002018-03-21 10:18AM EDT125.000.030.000.750.00-22235.16%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180420P000700002018-04-04 3:45PM EDT70.000.010.000.04-0.09-90.00%22157.81%
HSY180420P000800002018-04-16 10:45AM EDT80.000.020.000.040.00-1190.63%
HSY180420P000850002018-04-11 9:30AM EDT85.000.150.000.090.00-51567.19%
HSY180420P000900002018-04-18 11:03AM EDT90.000.010.000.180.00-45844.73%
HSY180420P000920002018-04-04 11:02AM EDT92.000.220.090.180.00-61625.59%
HSY180420P000925002018-04-19 1:38PM EDT92.500.200.060.19-0.24-54.55%103220.70%
HSY180420P000930002018-04-13 3:51PM EDT93.000.210.170.25-0.12-36.36%22617.38%
HSY180420P000935002018-04-13 11:56PM EDT93.500.690.220.390.00-101015.19%
HSY180420P000940002018-04-16 10:45AM EDT94.000.240.500.880.00-1722.95%
HSY180420P000945002018-04-19 2:43PM EDT94.501.100.751.38+0.88+400.00%121129.79%
HSY180420P000950002018-04-19 2:47PM EDT95.001.571.201.74+1.30+481.48%1127929.79%
HSY180420P000955002018-04-18 1:59PM EDT95.500.401.632.210.00-58333.59%
HSY180420P000960002018-04-19 2:43PM EDT96.002.512.122.96+1.79+248.61%744350.68%
HSY180420P000965002018-04-18 10:06AM EDT96.500.822.364.450.00-14253.42%
HSY180420P000970002018-04-19 12:33PM EDT97.003.502.683.70+2.45+233.33%114047.17%
HSY180420P000975002018-04-19 3:36PM EDT97.504.003.605.55+2.38+146.91%11971.78%
HSY180420P000980002018-04-16 11:54AM EDT98.001.684.156.450.00-11987.40%
HSY180420P000985002018-04-02 10:27AM EDT98.501.801.271.440.00-5130.00%
HSY180420P000990002018-04-19 3:49PM EDT99.005.504.857.65+2.50+83.33%12195.12%
HSY180420P000995002018-04-06 1:30PM EDT99.501.351.741.92-1.02-43.04%3100.00%
HSY180420P001000002018-04-19 2:38PM EDT100.006.505.556.95+2.43+59.71%85188.38%
HSY180420P001010002018-04-06 11:48PM EDT101.002.282.682.900.00-300.00%
HSY180420P001020002018-04-13 11:56PM EDT102.005.655.057.350.00-110.00%
HSY180420P001040002018-04-12 1:29PM EDT104.008.757.858.300.00-31170.00%
HSY180420P001050002018-04-12 1:08PM EDT105.009.327.2510.200.00-12260.00%
HSY180420P001060002018-03-23 11:55PM EDT106.007.517.9510.550.00-220.00%
HSY180420P001200002018-03-16 11:54PM EDT120.0018.8021.9025.600.00-210.00%