HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180126C001080002018-01-19 10:40PM EST108.001.481.722.170.00-101022.95%
HSY180126C001090002018-01-19 10:40PM EST109.000.951.121.400.00-21020.00%
HSY180126C001100002018-01-19 3:59PM EST110.000.720.700.80+0.42+140.00%7707517.92%
HSY180126C001110002018-01-19 10:40PM EST111.000.440.400.470.00-5091518.02%
HSY180126C001120002018-01-19 3:59PM EST112.000.250.210.28-0.01-3.85%1351018.75%
HSY180126C001130002018-01-19 3:59PM EST113.000.130.060.21+0.08+160.00%51520.95%
HSY180126C001140002018-01-19 1:26PM EST114.000.070.050.12-2.63-97.41%81021.29%
HSY180126C001150002018-01-19 1:25PM EST115.000.050.050.09-0.23-82.14%86423.15%
HSY180126C001160002018-01-19 3:03PM EST116.000.070.000.08-0.59-89.39%282025.59%
HSY180126C001170002018-01-17 10:38AM EST117.000.050.000.100.00-5029.79%
HSY180126C001190002017-12-29 10:57AM EST119.000.420.200.74-0.43-50.59%1151.42%
HSY180126C001200002018-01-17 3:31PM EST120.000.100.000.060.00-44535.16%
HSY180126C001230002017-12-15 11:52PM EST123.000.240.020.540.00-241257.23%
HSY180126C001240002017-12-15 11:52PM EST124.000.260.000.540.00-2859.67%
HSY180126C001250002017-12-15 11:52PM EST125.000.210.000.550.00-2162.79%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180126P000950002018-01-16 11:43AM EST95.000.030.000.080.00-1153.13%
HSY180126P001010002018-01-19 10:40PM EST101.000.040.000.130.00-7736.43%
HSY180126P001020002018-01-12 11:54PM EST102.000.190.000.540.00-1148.24%
HSY180126P001030002018-01-19 10:40PM EST103.000.170.000.070.00-2625.59%
HSY180126P001040002018-01-19 10:40PM EST104.000.100.000.130.00-2325.49%
HSY180126P001060002018-01-19 10:40PM EST106.000.440.090.210.00-21020.56%
HSY180126P001070002018-01-18 9:33AM EST107.000.580.190.330.00-2719.19%
HSY180126P001080002018-01-19 12:31PM EST108.000.700.380.54-0.13-15.66%230918.16%
HSY180126P001090002018-01-19 3:03PM EST109.000.770.720.91-1.06-57.92%61817.99%
HSY180126P001100002018-01-18 9:37AM EST110.001.741.161.580.00-41320.46%
HSY180126P001110002018-01-11 10:36AM EST111.001.851.992.870.00-101131.98%
HSY180126P001130002018-01-12 11:54PM EST113.003.582.835.450.00-10054.15%
HSY180126P001150002018-01-16 10:09AM EST115.006.254.056.750.00-1151.17%