HSY - The Hershey Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY191220C00105000 | 2019-11-20 3:03PM EST | 105.00 | 44.15 | 39.90 | 44.30 | 0.00 | - | - | 0 | 209.08% |
| HSY191220C00130000 | 2019-12-04 10:13AM EST | 130.00 | 19.01 | 16.95 | 17.90 | 0.00 | - | 1 | 2 | 57.13% |
| HSY191220C00135000 | 2019-12-05 3:15PM EST | 135.00 | 15.26 | 11.80 | 12.80 | 0.00 | - | 12 | 26 | 53.96% |
| HSY191220C00139000 | 2019-12-12 3:14PM EST | 139.00 | 9.55 | 7.95 | 8.90 | 0.00 | - | 1 | 1 | 42.60% |
| HSY191220C00140000 | 2019-12-11 10:00AM EST | 140.00 | 10.30 | 6.95 | 7.90 | 0.00 | - | 1 | 185 | 39.06% |
| HSY191220C00141000 | 2019-12-03 3:19PM EST | 141.00 | 8.15 | 5.90 | 6.85 | 0.00 | - | 1 | 12 | 34.52% |
| HSY191220C00142000 | 2019-11-26 1:44PM EST | 142.00 | 7.50 | 5.10 | 5.95 | 0.00 | - | 1 | 2 | 32.62% |
| HSY191220C00143000 | 2019-12-03 3:19PM EST | 143.00 | 6.40 | 4.25 | 4.60 | 0.00 | - | 1 | 11 | 22.71% |
| HSY191220C00144000 | 2019-12-12 11:52AM EST | 144.00 | 4.28 | 3.40 | 3.75 | 0.00 | - | 1 | 5 | 21.63% |
| HSY191220C00145000 | 2019-12-13 3:42PM EST | 145.00 | 3.00 | 2.68 | 3.05 | +0.35 | +13.21% | 180 | 1,037 | 21.95% |
| HSY191220C00146000 | 2019-12-13 2:49PM EST | 146.00 | 2.34 | 1.98 | 2.12 | +0.28 | +13.59% | 70 | 1,145 | 18.21% |
| HSY191220C00147000 | 2019-12-13 3:41PM EST | 147.00 | 1.56 | 1.40 | 1.60 | +0.11 | +7.59% | 23 | 185 | 18.75% |
| HSY191220C00148000 | 2019-12-13 3:35PM EST | 148.00 | 1.05 | 0.88 | 1.00 | +0.01 | +0.96% | 35 | 260 | 16.97% |
| HSY191220C00149000 | 2019-12-13 3:41PM EST | 149.00 | 0.63 | 0.54 | 0.63 | -0.04 | -5.97% | 5 | 213 | 16.63% |
| HSY191220C00150000 | 2019-12-13 3:56PM EST | 150.00 | 0.36 | 0.29 | 0.38 | -0.10 | -21.74% | 397 | 1,580 | 16.50% |
| HSY191220C00152500 | 2019-12-13 3:49PM EST | 152.50 | 0.09 | 0.06 | 0.10 | -0.08 | -47.06% | 26 | 141 | 16.99% |
| HSY191220C00155000 | 2019-12-13 3:48PM EST | 155.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 36 | 330 | 22.85% |
| HSY191220C00157500 | 2019-12-12 10:57AM EST | 157.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 40 | 30.66% |
| HSY191220C00160000 | 2019-12-13 3:01PM EST | 160.00 | 0.06 | 0.00 | 0.12 | +0.05 | +500.00% | 4 | 115 | 34.57% |
| HSY191220C00165000 | 2019-12-13 10:24AM EST | 165.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 6 | 0 | 36.33% |
| HSY191220C00170000 | 2019-10-30 10:29AM EST | 170.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 50.20% |
| HSY191220C00185000 | 2019-11-19 3:03PM EST | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 64.84% |
| HSY191220C00195000 | 2019-11-25 11:28AM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 72 | 50.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY191220P00105000 | 2019-11-25 2:51PM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 94.53% |
| HSY191220P00115000 | 2019-11-12 11:57AM EST | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 71.09% |
| HSY191220P00120000 | 2019-11-18 12:13AM EST | 120.00 | 0.13 | - | 0.05 | 0.00 | - | - | 3 | 65.23% |
| HSY191220P00125000 | 2019-12-05 3:56PM EST | 125.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 107 | 50.00% |
| HSY191220P00130000 | 2019-12-05 2:40PM EST | 130.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 66 | 52.93% |
| HSY191220P00133000 | 2019-12-05 10:27AM EST | 133.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 50.68% |
| HSY191220P00134000 | 2019-11-25 11:25AM EST | 134.00 | 0.24 | 0.00 | 0.38 | 0.00 | - | - | 2 | 49.51% |
| HSY191220P00135000 | 2019-12-12 2:47PM EST | 135.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 150 | 36.52% |
| HSY191220P00136000 | 2019-11-26 10:09AM EST | 136.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 37.60% |
| HSY191220P00137000 | 2019-11-26 10:10AM EST | 137.00 | 0.35 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 35.60% |
| HSY191220P00138000 | 2019-11-19 2:59PM EST | 138.00 | 0.59 | 0.00 | 0.17 | 0.00 | - | - | 0 | 30.57% |
| HSY191220P00139000 | 2019-12-03 10:40AM EST | 139.00 | 0.28 | 0.03 | 0.13 | 0.00 | - | 6 | 0 | 26.27% |
| HSY191220P00140000 | 2019-12-13 3:33PM EST | 140.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 15 | 0 | 22.27% |
| HSY191220P00141000 | 2019-12-04 2:27PM EST | 141.00 | 0.25 | 0.08 | 0.13 | 0.00 | - | 1 | 1 | 20.90% |
| HSY191220P00142000 | 2019-12-11 2:28PM EST | 142.00 | 0.19 | 0.12 | 0.18 | 0.00 | - | 20 | 20 | 19.78% |
| HSY191220P00143000 | 2019-12-13 12:52PM EST | 143.00 | 0.27 | 0.21 | 0.27 | -0.14 | -34.15% | 29 | 37 | 19.04% |
| HSY191220P00144000 | 2019-12-13 3:03PM EST | 144.00 | 0.41 | 0.31 | 0.39 | -0.14 | -25.45% | 26 | 41 | 18.07% |
| HSY191220P00145000 | 2019-12-13 3:56PM EST | 145.00 | 0.54 | 0.49 | 0.59 | -0.37 | -40.66% | 60 | 1,849 | 17.51% |
| HSY191220P00146000 | 2019-12-13 3:23PM EST | 146.00 | 0.72 | 0.77 | 0.90 | -0.03 | -4.00% | 26 | 132 | 17.29% |
| HSY191220P00147000 | 2019-12-13 9:54AM EST | 147.00 | 1.85 | 1.08 | 1.32 | +0.20 | +12.12% | 5 | 97 | 17.16% |
| HSY191220P00148000 | 2019-12-13 2:28PM EST | 148.00 | 1.63 | 1.66 | 1.79 | -0.59 | -26.58% | 21 | 162 | 16.21% |
| HSY191220P00149000 | 2019-12-13 9:34AM EST | 149.00 | 3.40 | 2.29 | 2.46 | +0.88 | +34.92% | 11 | 74 | 16.33% |
| HSY191220P00150000 | 2019-12-13 12:59PM EST | 150.00 | 3.22 | 3.00 | 3.25 | -0.28 | -8.00% | 13 | 50 | 16.85% |
| HSY191220P00152500 | 2019-12-12 2:23PM EST | 152.50 | 5.60 | 4.90 | 5.70 | 0.00 | - | 1 | 1 | 23.80% |
| HSY191220P00155000 | 2019-11-14 2:51PM EST | 155.00 | 9.60 | 7.10 | 8.20 | 0.00 | - | 3 | 32 | 30.86% |
| HSY191220P00160000 | 2019-11-07 11:46AM EST | 160.00 | 19.42 | 10.15 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
| HSY191220P00165000 | 2019-11-27 3:48PM EST | 165.00 | 16.37 | 17.10 | 18.75 | 0.00 | - | 5 | 0 | 70.46% |
| HSY191220P00170000 | 2019-11-01 9:31AM EST | 170.00 | 24.55 | 20.20 | 21.15 | 0.00 | - | 5 | 0 | 0.00% |