HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY171222C001010002017-11-10 11:49PM EST101.007.707.208.300.00-200.00%
HSY171222C001040002017-12-15 11:52PM EST104.0010.3510.0510.400.00-1047.75%
HSY171222C001070002017-12-04 2:18PM EST107.005.745.756.70+2.44+73.94%120.00%
HSY171222C001080002017-12-15 1:32PM EST108.006.525.507.40+4.65+248.66%17557.18%
HSY171222C001090002017-12-14 12:23PM EST109.004.705.105.350.00-1126.66%
HSY171222C001100002017-12-15 3:45PM EST110.004.404.104.40+0.89+25.36%4624.32%
HSY171222C001110002017-12-14 11:52AM EST111.002.912.993.700.00-101327.10%
HSY171222C001120002017-12-13 10:00AM EST112.001.932.132.790.00-12923.68%
HSY171222C001130002017-12-12 11:16AM EST113.001.351.461.830.00-6618.70%
HSY171222C001140002017-12-13 3:54PM EST114.000.670.850.980.00-21814.41%
HSY171222C001150002017-12-15 3:00PM EST115.000.680.430.53+0.31+83.78%1152914.14%
HSY171222C001160002017-11-29 4:31PM EST116.000.250.130.550.00-1019.97%
HSY171222C001170002017-12-15 3:02PM EST117.000.130.050.15-0.20-60.61%4115.43%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY171222P001000002017-12-01 11:04AM EST100.000.180.050.20-0.04-18.18%353554.10%
HSY171222P001030002017-11-27 3:17PM EST103.000.290.210.51-0.21-42.00%63555.86%
HSY171222P001050002017-12-06 12:22PM EST105.000.120.000.13-0.06-33.33%2437.50%
HSY171222P001060002017-11-30 1:30PM EST106.000.230.090.510.00-2348.63%
HSY171222P001070002017-11-20 10:23AM EST107.000.981.281.790.00-31368.26%
HSY171222P001080002017-11-24 12:48PM EST108.001.711.732.200.00-4471.19%
HSY171222P001100002017-12-15 11:52PM EST110.000.360.010.060.00-2216.70%
HSY171222P001110002017-12-15 11:52PM EST111.000.500.030.150.00-6616.90%
HSY171222P001120002017-12-15 11:52PM EST112.000.320.120.230.00-41414.99%
HSY171222P001130002017-12-15 11:52PM EST113.000.410.300.440.00-2014.31%
HSY171222P001140002017-12-15 11:53AM EST114.000.780.650.84-1.09-58.29%2314.41%
HSY171222P001150002017-12-15 3:45PM EST115.001.161.221.39-1.04-47.27%9314.14%
HSY171222P001190002017-12-15 11:52PM EST119.004.654.705.000.00-4022.02%
HSY171222P001210002017-12-15 11:52PM EST121.006.706.657.050.00-5030.57%
HSY171222P001250002017-12-15 11:52PM EST125.0010.7510.1011.000.00-4040.04%