U.S. Markets closed

The Hershey Company (HSY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.30-1.09 (-1.02%)
At close: 4:02PM EDT

105.30 0.00 (0.00%)
After hours: 4:25PM EDT

People also watch
KCPBGISCLMKC
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170728C001040002017-07-17 3:03PM EDT104.003.052.653.150.00-1650.10%
HSY170728C001050002017-07-21 1:39PM EDT105.002.202.102.320.188.91%2249.37%
HSY170728C001060002017-07-24 11:38AM EDT106.001.301.001.22-0.28-17.72%15935.01%
HSY170728C001070002017-07-24 1:01PM EDT107.000.900.620.88-0.15-14.29%141235.79%
HSY170728C001080002017-07-24 12:17PM EDT108.000.610.300.64-0.17-21.79%348937.06%
HSY170728C001090002017-07-24 10:07AM EDT109.000.380.110.43-0.17-30.91%53037.21%
HSY170728C001100002017-07-21 1:45PM EDT110.000.340.200.40-0.01-2.86%17941.99%
HSY170728C001110002017-07-17 12:16PM EDT111.000.290.170.320.00-314144.34%
HSY170728C001120002017-07-21 10:18AM EDT112.000.170.010.23-1.33-88.67%1545.12%
HSY170728C001130002017-06-26 2:52PM EDT113.001.351.031.69-0.88-39.46%32390.33%
HSY170728C001140002017-07-05 3:27PM EDT114.000.570.120.790.00-5565.33%
HSY170728C001150002017-07-18 9:30AM EDT115.000.200.000.250.00-1851.37%
HSY170728C001180002017-06-23 11:45AM EDT118.000.520.150.64-1.07-67.30%5581.15%
HSY170728C001200002017-06-22 5:52PM EDT120.000.550.090.580.00-3386.23%
HSY170728C001220002017-07-21 11:57PM EDT122.000.030.000.190.00-8073.83%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170728P000950002017-06-23 11:47PM EDT95.000.100.000.510.00-2069.34%
HSY170728P000960002017-07-07 11:56PM EDT96.000.270.140.410.00-2265.04%
HSY170728P000980002017-07-24 8:52PM EDT98.000.180.000.710.00-1057.81%
HSY170728P000985002017-07-24 8:52PM EDT98.500.340.000.470.00-1059.91%
HSY170728P000990002017-07-14 11:52PM EDT99.000.620.130.440.00-2255.57%
HSY170728P001000002017-07-17 3:45PM EDT100.000.160.120.420.00-11048.54%
HSY170728P001010002017-07-24 12:55PM EDT101.000.200.040.37-0.09-31.03%10340.28%
HSY170728P001020002017-07-24 9:35AM EDT102.000.560.070.510.1021.74%1138.48%
HSY170728P001030002017-07-24 10:04AM EDT103.000.580.310.72-0.08-12.12%1737.16%
HSY170728P001040002017-07-24 11:06AM EDT104.000.800.720.960.1319.40%241934.84%
HSY170728P001050002017-07-24 11:51AM EDT105.001.131.151.360.1313.00%412134.28%
HSY170728P001060002017-07-20 1:06PM EDT106.001.301.251.390.00-41422.71%
HSY170728P001070002017-07-13 10:04AM EDT107.003.192.403.100.00-101748.34%
HSY170728P001080002017-07-21 11:58PM EDT108.002.602.382.870.00-864022.07%
HSY170728P001090002017-06-21 3:13PM EDT109.001.501.502.070.00-160.00%
HSY170728P001100002017-07-05 10:35AM EDT110.004.304.305.350.00-162150.39%
HSY170728P001110002017-06-23 3:37PM EDT111.003.312.103.550.7227.80%460.00%
HSY170728P001130002017-07-20 9:54AM EDT113.006.956.407.200.00-120.00%
HSY170728P001140002017-06-16 11:48PM EDT114.004.303.354.200.00-440.00%
HSY170728P001150002017-06-13 1:02PM EDT115.003.493.954.850.00-440.00%