HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY190726C001300002019-07-05 9:30AM EDT130.008.9415.3019.800.00-10086.72%
HSY190726C001310002019-07-17 11:10AM EDT131.0014.1315.5017.650.00-1084.08%
HSY190726C001320002019-07-10 11:29AM EDT132.007.9713.1017.800.00-2070.70%
HSY190726C001330002019-07-18 10:15AM EDT133.0013.0012.7016.450.00-2075.39%
HSY190726C001340002019-07-01 2:00PM EDT134.003.9912.7014.350.00--067.97%
HSY190726C001350002019-07-23 11:04AM EDT135.0012.5512.4012.80+4.50+55.90%49068.07%
HSY190726C001360002019-07-19 11:49AM EDT136.0011.0211.1512.500.00-1073.63%
HSY190726C001370002019-07-23 3:01PM EDT137.0011.1010.4510.95+3.20+40.51%5063.67%
HSY190726C001380002019-07-22 12:44PM EDT138.009.479.3510.050.00-1058.89%
HSY190726C001390002019-07-19 2:30PM EDT139.008.008.409.300.00-5059.57%
HSY190726C001400002019-07-23 10:19AM EDT140.007.907.558.15+0.52+7.05%2054.49%
HSY190726C001410002019-07-22 12:02PM EDT141.006.496.807.550.00-1058.59%
HSY190726C001420002019-07-23 10:19AM EDT142.006.306.006.70+0.46+7.88%2057.18%
HSY190726C001430002019-07-23 3:07PM EDT143.005.735.205.90+0.45+8.52%17055.57%
HSY190726C001440002019-07-23 12:27PM EDT144.004.604.704.950.00-4054.79%
HSY190726C001450002019-07-23 10:14AM EDT145.004.204.054.30+0.20+5.00%2054.61%
HSY190726C001460002019-07-23 2:35PM EDT146.003.753.453.60+0.15+4.17%14053.42%
HSY190726C001470002019-07-23 3:10PM EDT147.003.052.923.10+0.32+11.72%523053.81%
HSY190726C001480002019-07-23 3:59PM EDT148.002.502.412.57+0.21+9.17%14053.03%
HSY190726C001490002019-07-23 2:15PM EDT149.002.191.972.18+0.13+6.31%1053.17%
HSY190726C001500002019-07-23 3:07PM EDT150.001.761.601.80+0.23+15.03%20053.08%
HSY190726C001525002019-07-19 9:42AM EDT152.501.370.811.140.00-1052.69%
HSY190726C001550002019-07-23 3:31PM EDT155.000.580.510.60+0.06+11.54%29053.56%
HSY190726C001600002019-07-23 3:31PM EDT160.000.160.100.21-0.01-5.88%2055.08%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY190726P001150002019-06-21 3:15PM EDT115.000.370.010.360.00-611143.36%
HSY190726P001200002019-07-01 10:40AM EDT120.000.400.000.440.00-30125.98%
HSY190726P001220002019-07-16 12:07PM EDT122.000.230.000.540.00-10122.07%
HSY190726P001230002019-06-17 9:46AM EDT123.000.370.000.000.00--1050.00%
HSY190726P001250002019-07-15 10:23AM EDT125.000.310.000.600.00-10111.33%
HSY190726P001260002019-07-12 10:37AM EDT126.000.540.000.600.00-10107.03%
HSY190726P001270002019-07-16 9:30AM EDT127.000.420.000.600.00-20102.54%
HSY190726P001280002019-07-19 2:38PM EDT128.000.140.000.190.00-31079.30%
HSY190726P001290002019-07-01 1:21PM EDT129.001.830.000.600.00-2093.85%
HSY190726P001300002019-07-18 3:31PM EDT130.000.170.010.400.00-35082.62%
HSY190726P001310002019-07-11 9:55AM EDT131.000.340.000.590.00-5084.77%
HSY190726P001320002019-07-19 2:38PM EDT132.000.290.010.590.00-2080.66%
HSY190726P001330002019-07-23 2:55PM EDT133.000.150.060.22-0.31-67.39%36065.04%
HSY190726P001340002019-07-22 3:10PM EDT134.000.280.110.220.00-1063.09%
HSY190726P001350002019-07-23 12:56PM EDT135.000.240.090.25-0.13-35.14%3059.47%
HSY190726P001360002019-07-23 2:32PM EDT136.000.250.160.35-0.21-45.65%2060.64%
HSY190726P001370002019-07-23 2:17PM EDT137.000.310.290.37-0.21-40.38%20060.06%
HSY190726P001380002019-07-23 2:14PM EDT138.000.400.310.45-0.26-39.39%7057.67%
HSY190726P001390002019-07-18 12:13PM EDT139.001.130.400.610.00--057.67%
HSY190726P001400002019-07-23 2:51PM EDT140.000.570.600.69-0.34-37.36%32057.18%
HSY190726P001410002019-07-23 3:57PM EDT141.000.800.740.86-0.40-33.33%37056.25%
HSY190726P001420002019-07-23 3:57PM EDT142.001.010.921.05-0.21-17.21%34055.32%
HSY190726P001430002019-07-23 2:21PM EDT143.001.041.161.29-0.35-25.18%5054.79%
HSY190726P001440002019-07-23 1:33PM EDT144.001.361.441.55-0.32-19.05%6053.96%
HSY190726P001450002019-07-23 2:55PM EDT145.001.601.801.88-0.66-29.20%2053.71%
HSY190726P001460002019-07-23 3:32PM EDT146.002.042.162.29-0.61-23.02%15053.22%
HSY190726P001470002019-07-23 3:47PM EDT147.002.602.622.71-0.25-8.77%52052.76%
HSY190726P001480002019-07-19 2:18PM EDT148.004.303.003.300.00-25052.08%
HSY190726P001490002019-07-22 11:37AM EDT149.004.503.603.850.00--052.00%
HSY190726P001500002019-07-23 11:56AM EDT150.004.554.254.45-1.50-24.79%14051.86%