HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180601C000890002018-05-04 11:52PM EDT89.002.173.153.800.00-1138.33%
HSY180601C000900002018-05-24 3:11PM EDT90.001.842.142.290.00-8718.85%
HSY180601C000905002018-05-10 12:56PM EDT90.503.302.482.670.00-11135.74%
HSY180601C000910002018-05-24 9:59AM EDT91.000.971.351.450.00-1516.55%
HSY180601C000915002018-05-24 10:05AM EDT91.500.680.971.120.00-1716.33%
HSY180601C000920002018-05-25 3:59PM EDT92.000.770.740.80+0.17+28.33%235615.43%
HSY180601C000925002018-05-24 3:59PM EDT92.500.500.510.580.00-2815.55%
HSY180601C000930002018-05-25 12:39PM EDT93.000.500.350.41+0.09+21.95%34415.72%
HSY180601C000935002018-05-10 12:14PM EDT93.501.220.781.050.00-2632.86%
HSY180601C000940002018-05-24 3:46PM EDT94.000.160.150.210.00-21316.70%
HSY180601C000950002018-05-25 11:06AM EDT95.000.160.050.12-0.59-78.67%16618.36%
HSY180601C000955002018-05-09 11:44AM EDT95.500.420.260.480.00-21032.28%
HSY180601C000960002018-05-03 2:57PM EDT96.000.230.290.500.00-110835.50%
HSY180601C000965002018-05-08 10:35AM EDT96.500.250.130.320.00-19832.52%
HSY180601C000970002018-04-20 11:57PM EDT97.001.381.051.210.00-12312357.08%
HSY180601C000975002018-04-27 1:03PM EDT97.501.230.450.680.00-3848.29%
HSY180601C000980002018-05-23 11:34AM EDT98.000.070.000.040.00-3824.41%
HSY180601C000985002018-04-20 11:57PM EDT98.501.350.310.550.00-101249.41%
HSY180601C000990002018-04-23 3:19PM EDT99.000.780.260.480.00-2249.46%
HSY180601C001000002018-05-25 10:15AM EDT100.000.040.000.08-0.21-84.00%22134.77%
HSY180601C001020002018-04-24 3:26PM EDT102.000.390.070.230.00-2451.47%
HSY180601C001040002018-04-13 11:56PM EDT104.000.450.440.530.00-1070.70%
HSY180601C001050002018-04-26 3:16PM EDT105.000.100.000.140.00-2056.06%
HSY180601C001060002018-04-13 11:56PM EDT106.000.350.180.330.00-1066.99%
HSY180601C001070002018-04-27 1:03PM EDT107.000.120.000.120.00-2253.91%
HSY180601C001150002018-04-13 11:56PM EDT115.000.130.000.140.00-1076.56%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180601P000650002018-05-04 11:52PM EDT65.000.030.000.040.00-2299.22%
HSY180601P000800002018-04-27 1:03PM EDT80.000.220.000.100.00-1250.39%
HSY180601P000850002018-05-25 12:47PM EDT85.000.050.000.04-0.20-80.00%12430.08%
HSY180601P000865002018-05-18 11:44PM EDT86.500.190.070.300.00-1138.97%
HSY180601P000870002018-05-22 3:37PM EDT87.000.090.000.060.00-1524.41%
HSY180601P000880002018-05-25 8:32PM EDT88.000.150.000.070.00-101621.00%
HSY180601P000890002018-05-24 9:32AM EDT89.000.100.040.110.00-16818.75%
HSY180601P000900002018-05-25 1:17PM EDT90.000.170.140.18-0.26-60.47%107316.46%
HSY180601P000905002018-05-25 12:07PM EDT90.500.230.220.27-0.52-69.33%18516.21%
HSY180601P000910002018-05-25 11:07AM EDT91.000.200.330.39-0.65-76.47%12315.87%
HSY180601P000915002018-05-25 12:47PM EDT91.500.500.450.56-1.55-75.61%101315.72%
HSY180601P000920002018-05-25 3:52PM EDT92.000.700.690.77-0.52-42.62%72315.43%
HSY180601P000925002018-05-25 8:32PM EDT92.500.970.981.050.00-15015.58%
HSY180601P000930002018-05-25 3:29PM EDT93.001.311.291.40-0.70-34.83%113216.16%
HSY180601P000935002018-05-23 10:00AM EDT93.502.801.611.810.00-101217.33%
HSY180601P000940002018-05-21 9:30AM EDT94.003.442.052.320.00-24720.56%
HSY180601P000945002018-04-20 11:57PM EDT94.503.554.054.350.00-61154.22%
HSY180601P000950002018-05-25 10:18AM EDT95.002.182.713.25-1.50-40.76%1223.98%
HSY180601P000955002018-05-11 11:57PM EDT95.503.853.754.150.00-1037.50%
HSY180601P000960002018-04-20 11:57PM EDT96.005.535.055.600.00-2256.25%
HSY180601P000975002018-05-25 2:49PM EDT97.505.674.706.35-1.34-19.12%3353.66%
HSY180601P000985002018-04-20 11:57PM EDT98.504.306.907.600.00-2456.15%
HSY180601P001000002018-05-02 1:06PM EDT100.009.516.6011.200.00-3167.82%
HSY180601P001040002018-05-25 8:32PM EDT104.0012.7010.2513.750.00-10110.01%
HSY180601P001050002018-04-24 10:57AM EDT105.0013.119.7014.350.00-24104.00%
HSY180601P001060002018-05-21 1:23PM EDT106.0014.8411.6516.000.00-11125.98%
HSY180601P001100002018-04-24 10:57AM EDT110.0018.0414.5019.200.00-22120.75%