HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180427C000930002018-04-20 11:57PM EDT93.001.831.611.710.00-6038.23%
HSY180427C000935002018-04-20 11:57PM EDT93.501.861.391.480.00-8837.92%
HSY180427C000940002018-04-20 11:57PM EDT94.001.221.191.280.00-15537.79%
HSY180427C000945002018-04-20 11:57PM EDT94.501.181.011.100.00-214337.67%
HSY180427C000950002018-04-20 11:57PM EDT95.001.300.850.940.00-31737.60%
HSY180427C000955002018-04-19 12:17PM EDT95.500.960.720.790.00-1237.31%
HSY180427C000960002018-04-19 3:57PM EDT96.001.020.600.670.00-97137.35%
HSY180427C000965002018-04-20 11:57PM EDT96.501.500.470.590.00-42338.04%
HSY180427C000970002018-04-20 1:53PM EDT97.000.430.400.48-0.33-43.42%143837.60%
HSY180427C000975002018-04-20 10:52AM EDT97.500.420.320.40-0.22-34.38%14137.60%
HSY180427C000980002018-04-20 10:31AM EDT98.000.360.250.33+0.04+12.50%103337.55%
HSY180427C000985002018-04-17 2:20PM EDT98.500.990.190.350.00-253040.53%
HSY180427C000990002018-04-18 2:21PM EDT99.000.570.170.300.00-1340.82%
HSY180427C000995002018-04-19 10:39AM EDT99.500.250.130.200.00-4538.57%
HSY180427C001000002018-04-19 1:39PM EDT100.000.110.090.190.00-1225139.94%
HSY180427C001010002018-04-20 1:49PM EDT101.000.110.060.13-0.35-76.09%1440.23%
HSY180427C001020002018-04-16 2:17PM EDT102.000.350.000.140.00-3644.34%
HSY180427C001030002018-04-16 9:39AM EDT103.000.160.000.150.00-909948.44%
HSY180427C001040002018-04-04 3:34PM EDT104.001.260.590.84-0.44-34.92%43876.95%
HSY180427C001050002018-04-16 2:50PM EDT105.000.120.000.070.00-32348.05%
HSY180427C001060002018-04-12 12:13PM EDT106.000.100.000.130.00-3050.20%
HSY180427C001070002018-04-09 3:17PM EDT107.000.300.000.110.00-4551.76%
HSY180427C001080002018-03-29 11:46PM EDT108.000.320.160.270.00-1169.34%
HSY180427C001100002018-04-02 1:36PM EDT110.000.100.180.480.00-3382.91%
HSY180427C001120002018-03-13 5:21PM EDT112.000.350.020.260.00-5575.59%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY180427P000800002018-03-23 11:55PM EDT80.000.100.000.290.00-1162.50%
HSY180427P000850002018-04-18 10:05AM EDT85.000.060.160.260.00-3746.78%
HSY180427P000860002018-04-20 11:57PM EDT86.000.120.200.340.00-5545.22%
HSY180427P000880002018-04-20 11:57PM EDT88.000.500.420.540.00-6041.02%
HSY180427P000890002018-04-20 11:57PM EDT89.000.680.610.660.00-4,312038.28%
HSY180427P000900002018-04-20 1:24PM EDT90.001.050.850.92+0.28+36.36%12937.89%
HSY180427P000910002018-04-20 11:57PM EDT91.001.251.171.250.00-2237.48%
HSY180427P000920002018-04-20 3:15PM EDT92.001.691.561.67+0.72+74.23%2,170937.31%
HSY180427P000925002018-04-19 2:19PM EDT92.501.131.801.910.00-11312337.21%
HSY180427P000930002018-04-20 12:44PM EDT93.002.202.062.18+0.43+24.29%711037.26%
HSY180427P000935002018-04-19 12:32PM EDT93.501.592.332.490.00-54337.72%
HSY180427P000940002018-04-20 10:22AM EDT94.002.322.632.77+0.04+1.75%427737.16%
HSY180427P000945002018-04-20 1:25PM EDT94.503.322.943.10+1.35+68.53%14237.26%
HSY180427P000950002018-04-20 3:22PM EDT95.003.503.253.45+0.59+20.27%943737.35%
HSY180427P000955002018-04-19 2:53PM EDT95.502.963.603.850.00-32138.23%
HSY180427P000960002018-04-20 2:00PM EDT96.004.253.954.20+2.49+141.48%213537.60%
HSY180427P000965002018-04-20 10:22AM EDT96.503.924.354.60+0.35+9.80%125237.79%
HSY180427P000970002018-03-23 11:55PM EDT97.002.402.913.250.00-1200.00%
HSY180427P000980002018-04-12 10:20AM EDT98.002.612.963.150.00-20400.00%
HSY180427P000990002018-04-16 11:39AM EDT99.002.926.257.150.00-21251.86%
HSY180427P001000002018-04-12 9:59AM EDT100.004.154.304.800.00-1110.00%
HSY180427P001010002018-03-23 11:55PM EDT101.002.964.706.000.00-440.00%
HSY180427P001020002018-03-10 12:45AM EDT102.003.785.007.250.00-10100.00%
HSY180427P001030002018-04-16 9:43AM EDT103.007.1110.1511.600.00-10059.28%
HSY180427P001040002018-04-18 10:19AM EDT104.007.7411.0012.350.00-101052.15%
HSY180427P001080002018-04-18 12:34PM EDT108.0011.9113.6517.900.00-3471.88%