U.S. markets close in 1 hour 33 minutes

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.86-0.06 (-0.04%)
As of 2:24PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY200814C001270002020-07-10 9:55AM EDT127.004.4015.4019.800.00-2287.21%
HSY200814C001280002020-07-14 9:45AM EDT128.005.0014.5016.700.00-2986.33%
HSY200814C001290002020-07-14 9:48AM EDT129.004.6013.5016.000.00-2490.63%
HSY200814C001300002020-08-06 2:07PM EDT130.0013.5012.1015.200.00-3491.26%
HSY200814C001310002020-08-05 3:20PM EDT131.0011.3310.8013.200.00-1557.32%
HSY200814C001320002020-07-15 2:55PM EDT132.004.4010.5014.100.00-4457.42%
HSY200814C001330002020-07-16 11:22AM EDT133.006.309.2012.800.00-3790.28%
HSY200814C001340002020-07-17 3:33PM EDT134.006.108.1011.200.00--272.80%
HSY200814C001350002020-07-15 2:56PM EDT135.003.007.2010.100.00-7765.97%
HSY200814C001360002020-07-27 10:00AM EDT136.009.005.809.300.00-5565.33%
HSY200814C001370002020-08-04 2:39PM EDT137.007.705.808.100.00-5256.49%
HSY200814C001380002020-08-05 3:20PM EDT138.004.683.607.200.00-3753.52%
HSY200814C001390002020-07-22 9:55AM EDT139.003.504.605.300.00-1330.23%
HSY200814C001400002020-07-14 3:52PM EDT140.001.502.155.000.00--139.72%
HSY200814C001410002020-07-23 10:06AM EDT141.005.803.103.500.00--125.59%
HSY200814C001420002020-07-27 9:37AM EDT142.005.032.302.650.00-12223.15%
HSY200814C001430002020-08-07 3:46PM EDT143.001.851.701.85-0.35-15.91%2620.56%
HSY200814C001440002020-08-10 1:47PM EDT144.001.201.051.20-0.15-11.11%2118918.87%
HSY200814C001450002020-08-10 11:49AM EDT145.000.800.600.70-0.16-16.67%710217.55%
HSY200814C001460002020-08-10 1:45PM EDT146.000.400.350.40-0.10-20.00%493417.33%
HSY200814C001470002020-08-10 9:49AM EDT147.000.250.150.25-0.03-10.71%41218.16%
HSY200814C001480002020-08-10 1:39PM EDT148.000.060.050.10-0.14-70.00%11316.99%
HSY200814C001490002020-08-04 11:01AM EDT149.000.550.000.200.00-31523.73%
HSY200814C001500002020-08-05 10:05AM EDT150.000.250.000.250.00-119228.61%
HSY200814C001525002020-08-04 3:35PM EDT152.500.100.000.100.00-4629.69%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY200814P001050002020-07-10 1:34PM EDT105.000.600.002.650.00-2020205.96%
HSY200814P001100002020-07-16 12:35PM EDT110.000.600.004.300.00-2019210.16%
HSY200814P001150002020-07-13 12:45PM EDT115.001.300.004.300.00-56184.57%
HSY200814P001180002020-07-09 2:29PM EDT118.001.950.003.700.00-43161.08%
HSY200814P001190002020-07-09 2:41PM EDT119.002.050.004.300.00-22164.45%
HSY200814P001220002020-07-07 2:16PM EDT122.002.150.002.250.00--2120.80%
HSY200814P001230002020-07-10 12:18PM EDT123.002.900.004.300.00-48144.53%
HSY200814P001240002020-07-15 10:58AM EDT124.001.880.004.300.00-28139.60%
HSY200814P001250002020-07-20 10:31AM EDT125.001.500.004.300.00-37134.62%
HSY200814P001260002020-07-15 10:58AM EDT126.002.250.004.300.00-26129.69%
HSY200814P001270002020-07-16 9:52AM EDT127.002.150.004.300.00--2124.71%
HSY200814P001280002020-07-22 12:12PM EDT128.001.900.000.250.00-3555.47%
HSY200814P001290002020-07-17 11:13AM EDT129.002.000.004.300.00-915114.75%
HSY200814P001300002020-08-03 1:23PM EDT130.000.150.000.250.00-1956.74%
HSY200814P001310002020-07-16 9:52AM EDT131.003.400.002.250.00-4581.40%
HSY200814P001320002020-07-17 11:07AM EDT132.002.750.002.250.00-3576.95%
HSY200814P001330002020-08-05 1:38PM EDT133.000.200.000.250.00-131646.48%
HSY200814P001340002020-07-23 3:12PM EDT134.000.610.000.250.00-2742.97%
HSY200814P001350002020-08-06 3:57PM EDT135.000.150.000.250.00-91239.55%
HSY200814P001370002020-08-10 9:38AM EDT137.000.100.100.20-0.20-66.67%1830.62%
HSY200814P001380002020-08-05 1:44PM EDT138.000.450.100.200.00-62227.15%
HSY200814P001390002020-08-10 1:27PM EDT139.000.150.100.25-0.65-81.25%1225.15%
HSY200814P001400002020-08-10 12:14PM EDT140.000.300.250.35-0.70-70.00%52923.93%
HSY200814P001410002020-08-07 1:27PM EDT141.000.380.350.45-0.12-24.00%58021.88%
HSY200814P001420002020-08-10 12:56PM EDT142.000.630.500.65-0.12-16.00%52120.75%
HSY200814P001430002020-08-10 12:42PM EDT143.000.930.750.90-0.02-2.11%1817319.19%
HSY200814P001440002020-08-10 11:22AM EDT144.001.301.201.30-0.15-10.34%43018.29%
HSY200814P001450002020-08-04 11:23AM EDT145.001.701.751.900.00-71318.51%
HSY200814P001460002020-08-03 11:16AM EDT146.002.052.052.650.00-2919.39%
HSY200814P001500002020-08-06 12:13PM EDT150.006.975.506.800.00--139.11%