HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY171027C000950002017-09-15 11:51PM EDT95.0015.2013.6014.900.00-4467.58%
HSY171027C000965002017-09-15 11:51PM EDT96.5013.7511.9513.350.00-7793.26%
HSY171027C001050002017-10-23 12:19PM EDT105.003.554.104.80-1.11-23.82%1142.77%
HSY171027C001060002017-10-19 1:10PM EDT106.004.153.303.800.00-22236.48%
HSY171027C001090002017-10-23 2:13PM EDT109.001.261.381.82-0.30-19.23%33834.55%
HSY171027C001100002017-10-23 10:04AM EDT110.000.970.931.40-0.23-19.17%317235.30%
HSY171027C001110002017-10-23 3:57PM EDT111.000.700.521.03-0.05-6.67%434635.35%
HSY171027C001120002017-10-23 10:24AM EDT112.000.450.390.78-0.11-19.64%113736.43%
HSY171027C001130002017-10-19 2:48PM EDT113.000.410.250.360.00-103531.01%
HSY171027C001150002017-10-23 11:48AM EDT115.000.070.050.17-0.06-46.15%14732.81%
HSY171027C001180002017-10-13 11:46PM EDT118.000.200.070.190.00-202045.51%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY171027P000950002017-09-22 11:50PM EDT95.000.210.040.630.00-1182.62%
HSY171027P001000002017-10-13 11:46PM EDT100.000.170.000.140.00-202047.17%
HSY171027P001020002017-09-29 11:52PM EDT102.000.800.080.650.00-1159.52%
HSY171027P001030002017-09-22 3:58PM EDT103.001.100.080.170.00-304535.74%
HSY171027P001050002017-10-23 11:46AM EDT105.000.370.220.32+0.15+68.18%23132.13%
HSY171027P001060002017-10-23 11:18AM EDT106.000.550.360.70+0.20+57.14%201737.01%
HSY171027P001070002017-10-23 3:05PM EDT107.000.650.550.94+0.05+8.33%104735.79%
HSY171027P001080002017-10-23 2:13PM EDT108.001.100.851.28+0.26+30.95%151135.21%
HSY171027P001090002017-10-23 3:34PM EDT109.001.431.261.47+0.16+12.60%31130.03%
HSY171027P001100002017-10-19 1:41PM EDT110.001.711.922.330.00-32036.30%
HSY171027P001110002017-10-20 11:55PM EDT111.002.062.373.050.00-1138.33%
HSY171027P001130002017-10-20 11:55PM EDT113.004.003.854.450.00-1036.96%