HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY171215C001000002017-12-04 10:16AM EST100.0012.7012.2513.70+2.66+26.49%1195.51%
HSY171215C001050002017-11-30 12:49PM EST105.006.905.806.400.00-4300.00%
HSY171215C001060002017-12-01 11:47PM EST106.004.854.755.550.00-100.00%
HSY171215C001080002017-12-01 3:46PM EST108.003.203.203.70-0.10-3.03%65230.00%
HSY171215C001090002017-12-12 11:45AM EST109.003.954.254.75+0.30+8.22%15342.97%
HSY171215C001100002017-12-08 3:56PM EST110.003.253.203.50-0.42-11.44%259424.71%
HSY171215C001110002017-12-08 1:33PM EST111.002.432.342.55-0.67-21.61%1015821.49%
HSY171215C001120002017-12-08 11:25AM EST112.001.851.571.75-0.36-16.29%111121.53%
HSY171215C001130002017-12-12 9:30AM EST113.000.880.871.02+0.32+57.14%511219.63%
HSY171215C001140002017-12-12 2:52PM EST114.000.340.390.78-0.52-60.47%69025.59%
HSY171215C001150002017-12-12 11:54AM EST115.000.100.150.23-0.16-61.54%219218.95%
HSY171215C001160002017-12-12 2:52PM EST116.000.060.040.10-0.02-25.00%119519.73%
HSY171215C001170002017-12-07 6:48PM EST117.000.140.080.210.00-2130.66%
HSY171215C001180002017-12-07 6:48PM EST118.000.100.020.130.00-1031.93%
HSY171215C001200002017-11-17 11:54PM EST120.000.110.000.120.00-2240.92%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY171215P000900002017-11-30 2:33PM EST90.000.010.000.050.00-20105.47%
HSY171215P000950002017-12-07 10:05AM EST95.000.010.000.04-0.03-75.00%1481.25%
HSY171215P001000002017-11-27 9:30AM EST100.000.180.040.16+0.08+80.00%18976.17%
HSY171215P001020002017-12-08 12:56PM EST102.000.030.000.10-0.27-90.00%61558.59%
HSY171215P001030002017-11-24 12:48PM EST103.000.330.230.400.00-101578.61%
HSY171215P001040002017-11-28 2:18PM EST104.000.200.040.26-0.12-37.50%102060.94%
HSY171215P001050002017-12-08 12:53PM EST105.000.040.000.11-0.01-20.00%170951.95%
HSY171215P001060002017-12-04 1:59PM EST106.000.050.000.20-0.07-58.33%1153.61%
HSY171215P001070002017-11-30 11:07AM EST107.000.250.080.280.00-103752.44%
HSY171215P001080002017-12-06 1:55PM EST108.000.050.000.13-0.30-85.71%1037.70%
HSY171215P001090002017-12-06 11:46AM EST109.000.110.030.12-0.60-84.51%2331.45%
HSY171215P001100002017-12-07 11:43AM EST110.000.190.080.22-0.91-82.73%56530.86%
HSY171215P001110002017-12-08 12:56PM EST111.000.250.180.27+0.05+25.00%61126.27%
HSY171215P001120002017-12-12 3:06PM EST112.000.200.170.28-0.34-62.96%318219.39%
HSY171215P001130002017-12-12 3:06PM EST113.000.500.430.56-0.22-30.56%15818.16%
HSY171215P001140002017-12-12 3:00PM EST114.001.080.931.14-0.58-34.94%5219.58%
HSY171215P001150002017-12-12 3:07PM EST115.001.781.531.93-4.76-72.78%2622.17%
HSY171215P001160002017-12-12 11:51AM EST116.003.202.382.83+0.26+8.84%1125.54%
HSY171215P001170002017-12-12 11:51AM EST117.004.153.353.90-0.55-11.70%1634.47%
HSY171215P001180002017-12-08 3:56PM EST118.004.954.655.00+0.75+17.86%1144.53%