U.S. Markets closed

The Hershey Company (HSY)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
107.76+0.15 (+0.14%)
At close: 4:02PM EDT

107.78 +0.02 (0.02%)
After hours: 5:02PM EDT

People also watch
KCPBGISCLMKC
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170825C000600002017-08-18 11:56PM EDT60.0047.6045.1549.350.00-11428.13%
HSY170825C001000002017-08-09 12:33PM EDT100.005.154.256.850.00-100.00%
HSY170825C001030002017-08-22 2:37PM EDT103.004.604.505.15+0.35+8.24%58967442.87%
HSY170825C001040002017-08-22 2:42PM EDT104.003.453.504.15-1.10-24.18%191936.67%
HSY170825C001050002017-08-22 1:03PM EDT105.002.392.563.05+0.23+10.65%265326.95%
HSY170825C001060002017-08-22 11:47AM EDT106.000.951.492.08-0.40-29.63%12421.34%
HSY170825C001070002017-08-22 3:09PM EDT107.000.650.640.91+0.05+8.33%6469.52%
HSY170825C001080002017-08-22 2:52PM EDT108.000.240.180.33-0.16-40.00%3156999.77%
HSY170825C001090002017-08-22 11:41AM EDT109.000.080.070.150.00-37912.50%
HSY170825C001100002017-08-21 3:12PM EDT110.000.060.000.130.00-19817.48%
HSY170825C001110002017-08-22 3:53PM EDT111.000.040.000.07-0.24-85.71%2020419.34%
HSY170825C001120002017-08-18 2:03PM EDT112.000.070.000.11-0.03-30.00%84426.27%
HSY170825C001150002017-08-09 1:14PM EDT115.000.030.000.170.00-5543.16%
HSY170825C001170002017-07-14 11:52PM EDT117.000.250.000.720.00-20020062.21%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY170825P000800002017-07-28 11:56PM EDT80.000.030.000.670.00-55171.48%
HSY170825P000850002017-08-08 2:20PM EDT85.000.020.010.040.00-11093.75%
HSY170825P000900002017-07-31 5:33PM EDT90.000.050.000.050.00-1073.44%
HSY170825P000950002017-08-18 1:41PM EDT95.000.040.000.06-0.17-80.95%52155.08%
HSY170825P000960002017-07-14 11:52PM EDT96.000.480.240.420.00-5580.27%
HSY170825P000965002017-07-14 11:52PM EDT96.500.580.260.680.00-2285.06%
HSY170825P000970002017-08-10 10:01AM EDT97.000.130.000.230.00-1558.98%
HSY170825P000980002017-07-14 11:52PM EDT98.000.800.360.940.00-8484.18%
HSY170825P000990002017-08-01 2:25PM EDT99.000.250.140.430.00-61661.13%
HSY170825P001000002017-08-21 1:25PM EDT100.000.060.000.100.00-72243.56%
HSY170825P001010002017-08-01 9:30AM EDT101.000.440.290.660.00-21058.50%
HSY170825P001020002017-08-21 1:10PM EDT102.000.100.000.080.00-5432.42%
HSY170825P001030002017-08-21 2:25PM EDT103.000.060.000.070.00-122027.05%
HSY170825P001040002017-08-21 9:34AM EDT104.000.180.010.130.00-102025.98%
HSY170825P001050002017-08-21 1:25PM EDT105.000.210.070.150.00-224321.58%
HSY170825P001060002017-08-22 3:50PM EDT106.000.250.190.30-0.32-56.14%111420.75%
HSY170825P001070002017-08-22 9:58AM EDT107.000.820.510.65-0.06-6.82%11621.92%
HSY170825P001080002017-08-21 2:25PM EDT108.001.450.951.420.00-132928.76%
HSY170825P001090002017-08-22 10:01AM EDT109.002.321.832.17+0.87+60.00%48132.42%
HSY170825P001100002017-08-17 12:29PM EDT110.001.993.203.600.00-3350.78%
HSY170825P001150002017-08-21 9:57AM EDT115.008.787.659.600.00-1186.18%