HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY191220C001050002019-11-20 3:03PM EST105.0044.1539.9044.300.00--0209.08%
HSY191220C001300002019-12-04 10:13AM EST130.0019.0116.9517.900.00-1257.13%
HSY191220C001350002019-12-05 3:15PM EST135.0015.2611.8012.800.00-122653.96%
HSY191220C001390002019-12-12 3:14PM EST139.009.557.958.900.00-1142.60%
HSY191220C001400002019-12-11 10:00AM EST140.0010.306.957.900.00-118539.06%
HSY191220C001410002019-12-03 3:19PM EST141.008.155.906.850.00-11234.52%
HSY191220C001420002019-11-26 1:44PM EST142.007.505.105.950.00-1232.62%
HSY191220C001430002019-12-03 3:19PM EST143.006.404.254.600.00-11122.71%
HSY191220C001440002019-12-12 11:52AM EST144.004.283.403.750.00-1521.63%
HSY191220C001450002019-12-13 3:42PM EST145.003.002.683.05+0.35+13.21%1801,03721.95%
HSY191220C001460002019-12-13 2:49PM EST146.002.341.982.12+0.28+13.59%701,14518.21%
HSY191220C001470002019-12-13 3:41PM EST147.001.561.401.60+0.11+7.59%2318518.75%
HSY191220C001480002019-12-13 3:35PM EST148.001.050.881.00+0.01+0.96%3526016.97%
HSY191220C001490002019-12-13 3:41PM EST149.000.630.540.63-0.04-5.97%521316.63%
HSY191220C001500002019-12-13 3:56PM EST150.000.360.290.38-0.10-21.74%3971,58016.50%
HSY191220C001525002019-12-13 3:49PM EST152.500.090.060.10-0.08-47.06%2614116.99%
HSY191220C001550002019-12-13 3:48PM EST155.000.050.030.10-0.04-44.44%3633022.85%
HSY191220C001575002019-12-12 10:57AM EST157.500.010.000.150.00-104030.66%
HSY191220C001600002019-12-13 3:01PM EST160.000.060.000.12+0.05+500.00%411534.57%
HSY191220C001650002019-12-13 10:24AM EST165.000.010.010.03-0.03-75.00%6036.33%
HSY191220C001700002019-10-30 10:29AM EST170.000.120.000.150.00-5650.20%
HSY191220C001850002019-11-19 3:03PM EST185.000.030.000.050.00--064.84%
HSY191220C001950002019-11-25 11:28AM EST195.000.020.000.000.00--7250.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY191220P001050002019-11-25 2:51PM EST105.000.030.000.050.00-121394.53%
HSY191220P001150002019-11-12 11:57AM EST115.000.040.000.050.00-3371.09%
HSY191220P001200002019-11-18 12:13AM EST120.000.13-0.050.00--365.23%
HSY191220P001250002019-12-05 3:56PM EST125.000.040.000.060.00-210750.00%
HSY191220P001300002019-12-05 2:40PM EST130.000.150.000.190.00-56652.93%
HSY191220P001330002019-12-05 10:27AM EST133.000.170.000.330.00-1250.68%
HSY191220P001340002019-11-25 11:25AM EST134.000.240.000.380.00--249.51%
HSY191220P001350002019-12-12 2:47PM EST135.000.080.000.130.00-115036.52%
HSY191220P001360002019-11-26 10:09AM EST136.000.280.000.210.00-1337.60%
HSY191220P001370002019-11-26 10:10AM EST137.000.350.000.230.00-1635.60%
HSY191220P001380002019-11-19 2:59PM EST138.000.590.000.170.00--030.57%
HSY191220P001390002019-12-03 10:40AM EST139.000.280.030.130.00-6026.27%
HSY191220P001400002019-12-13 3:33PM EST140.000.080.070.10-0.11-57.89%15022.27%
HSY191220P001410002019-12-04 2:27PM EST141.000.250.080.130.00-1120.90%
HSY191220P001420002019-12-11 2:28PM EST142.000.190.120.180.00-202019.78%
HSY191220P001430002019-12-13 12:52PM EST143.000.270.210.27-0.14-34.15%293719.04%
HSY191220P001440002019-12-13 3:03PM EST144.000.410.310.39-0.14-25.45%264118.07%
HSY191220P001450002019-12-13 3:56PM EST145.000.540.490.59-0.37-40.66%601,84917.51%
HSY191220P001460002019-12-13 3:23PM EST146.000.720.770.90-0.03-4.00%2613217.29%
HSY191220P001470002019-12-13 9:54AM EST147.001.851.081.32+0.20+12.12%59717.16%
HSY191220P001480002019-12-13 2:28PM EST148.001.631.661.79-0.59-26.58%2116216.21%
HSY191220P001490002019-12-13 9:34AM EST149.003.402.292.46+0.88+34.92%117416.33%
HSY191220P001500002019-12-13 12:59PM EST150.003.223.003.25-0.28-8.00%135016.85%
HSY191220P001525002019-12-12 2:23PM EST152.505.604.905.700.00-1123.80%
HSY191220P001550002019-11-14 2:51PM EST155.009.607.108.200.00-33230.86%
HSY191220P001600002019-11-07 11:46AM EST160.0019.4210.1511.250.00-100.00%
HSY191220P001650002019-11-27 3:48PM EST165.0016.3717.1018.750.00-5070.46%
HSY191220P001700002019-11-01 9:31AM EST170.0024.5520.2021.150.00-500.00%