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.
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY200814C00127000 | 2020-07-10 9:55AM EDT | 127.00 | 4.40 | 15.40 | 19.80 | 0.00 | - | 2 | 2 | 87.21% |
| HSY200814C00128000 | 2020-07-14 9:45AM EDT | 128.00 | 5.00 | 14.50 | 16.70 | 0.00 | - | 2 | 9 | 86.33% |
| HSY200814C00129000 | 2020-07-14 9:48AM EDT | 129.00 | 4.60 | 13.50 | 16.00 | 0.00 | - | 2 | 4 | 90.63% |
| HSY200814C00130000 | 2020-08-06 2:07PM EDT | 130.00 | 13.50 | 12.10 | 15.20 | 0.00 | - | 3 | 4 | 91.26% |
| HSY200814C00131000 | 2020-08-05 3:20PM EDT | 131.00 | 11.33 | 10.80 | 13.20 | 0.00 | - | 1 | 5 | 57.32% |
| HSY200814C00132000 | 2020-07-15 2:55PM EDT | 132.00 | 4.40 | 10.50 | 14.10 | 0.00 | - | 4 | 4 | 57.42% |
| HSY200814C00133000 | 2020-07-16 11:22AM EDT | 133.00 | 6.30 | 9.20 | 12.80 | 0.00 | - | 3 | 7 | 90.28% |
| HSY200814C00134000 | 2020-07-17 3:33PM EDT | 134.00 | 6.10 | 8.10 | 11.20 | 0.00 | - | - | 2 | 72.80% |
| HSY200814C00135000 | 2020-07-15 2:56PM EDT | 135.00 | 3.00 | 7.20 | 10.10 | 0.00 | - | 7 | 7 | 65.97% |
| HSY200814C00136000 | 2020-07-27 10:00AM EDT | 136.00 | 9.00 | 5.80 | 9.30 | 0.00 | - | 5 | 5 | 65.33% |
| HSY200814C00137000 | 2020-08-04 2:39PM EDT | 137.00 | 7.70 | 5.80 | 8.10 | 0.00 | - | 5 | 2 | 56.49% |
| HSY200814C00138000 | 2020-08-05 3:20PM EDT | 138.00 | 4.68 | 3.60 | 7.20 | 0.00 | - | 3 | 7 | 53.52% |
| HSY200814C00139000 | 2020-07-22 9:55AM EDT | 139.00 | 3.50 | 4.60 | 5.30 | 0.00 | - | 1 | 3 | 30.23% |
| HSY200814C00140000 | 2020-07-14 3:52PM EDT | 140.00 | 1.50 | 2.15 | 5.00 | 0.00 | - | - | 1 | 39.72% |
| HSY200814C00141000 | 2020-07-23 10:06AM EDT | 141.00 | 5.80 | 3.10 | 3.50 | 0.00 | - | - | 1 | 25.59% |
| HSY200814C00142000 | 2020-07-27 9:37AM EDT | 142.00 | 5.03 | 2.30 | 2.65 | 0.00 | - | 1 | 22 | 23.15% |
| HSY200814C00143000 | 2020-08-07 3:46PM EDT | 143.00 | 1.85 | 1.70 | 1.85 | -0.35 | -15.91% | 2 | 6 | 20.56% |
| HSY200814C00144000 | 2020-08-10 1:47PM EDT | 144.00 | 1.20 | 1.05 | 1.20 | -0.15 | -11.11% | 21 | 189 | 18.87% |
| HSY200814C00145000 | 2020-08-10 11:49AM EDT | 145.00 | 0.80 | 0.60 | 0.70 | -0.16 | -16.67% | 7 | 102 | 17.55% |
| HSY200814C00146000 | 2020-08-10 1:45PM EDT | 146.00 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 49 | 34 | 17.33% |
| HSY200814C00147000 | 2020-08-10 9:49AM EDT | 147.00 | 0.25 | 0.15 | 0.25 | -0.03 | -10.71% | 4 | 12 | 18.16% |
| HSY200814C00148000 | 2020-08-10 1:39PM EDT | 148.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 1 | 13 | 16.99% |
| HSY200814C00149000 | 2020-08-04 11:01AM EDT | 149.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 23.73% |
| HSY200814C00150000 | 2020-08-05 10:05AM EDT | 150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 192 | 28.61% |
| HSY200814C00152500 | 2020-08-04 3:35PM EDT | 152.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 29.69% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY200814P00105000 | 2020-07-10 1:34PM EDT | 105.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 20 | 20 | 205.96% |
| HSY200814P00110000 | 2020-07-16 12:35PM EDT | 110.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 20 | 19 | 210.16% |
| HSY200814P00115000 | 2020-07-13 12:45PM EDT | 115.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 184.57% |
| HSY200814P00118000 | 2020-07-09 2:29PM EDT | 118.00 | 1.95 | 0.00 | 3.70 | 0.00 | - | 4 | 3 | 161.08% |
| HSY200814P00119000 | 2020-07-09 2:41PM EDT | 119.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 164.45% |
| HSY200814P00122000 | 2020-07-07 2:16PM EDT | 122.00 | 2.15 | 0.00 | 2.25 | 0.00 | - | - | 2 | 120.80% |
| HSY200814P00123000 | 2020-07-10 12:18PM EDT | 123.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 144.53% |
| HSY200814P00124000 | 2020-07-15 10:58AM EDT | 124.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 139.60% |
| HSY200814P00125000 | 2020-07-20 10:31AM EDT | 125.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 134.62% |
| HSY200814P00126000 | 2020-07-15 10:58AM EDT | 126.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 129.69% |
| HSY200814P00127000 | 2020-07-16 9:52AM EDT | 127.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 124.71% |
| HSY200814P00128000 | 2020-07-22 12:12PM EDT | 128.00 | 1.90 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 55.47% |
| HSY200814P00129000 | 2020-07-17 11:13AM EDT | 129.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 9 | 15 | 114.75% |
| HSY200814P00130000 | 2020-08-03 1:23PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 56.74% |
| HSY200814P00131000 | 2020-07-16 9:52AM EDT | 131.00 | 3.40 | 0.00 | 2.25 | 0.00 | - | 4 | 5 | 81.40% |
| HSY200814P00132000 | 2020-07-17 11:07AM EDT | 132.00 | 2.75 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 76.95% |
| HSY200814P00133000 | 2020-08-05 1:38PM EDT | 133.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 16 | 46.48% |
| HSY200814P00134000 | 2020-07-23 3:12PM EDT | 134.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 42.97% |
| HSY200814P00135000 | 2020-08-06 3:57PM EDT | 135.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 9 | 12 | 39.55% |
| HSY200814P00137000 | 2020-08-10 9:38AM EDT | 137.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 1 | 8 | 30.62% |
| HSY200814P00138000 | 2020-08-05 1:44PM EDT | 138.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 6 | 22 | 27.15% |
| HSY200814P00139000 | 2020-08-10 1:27PM EDT | 139.00 | 0.15 | 0.10 | 0.25 | -0.65 | -81.25% | 1 | 2 | 25.15% |
| HSY200814P00140000 | 2020-08-10 12:14PM EDT | 140.00 | 0.30 | 0.25 | 0.35 | -0.70 | -70.00% | 5 | 29 | 23.93% |
| HSY200814P00141000 | 2020-08-07 1:27PM EDT | 141.00 | 0.38 | 0.35 | 0.45 | -0.12 | -24.00% | 5 | 80 | 21.88% |
| HSY200814P00142000 | 2020-08-10 12:56PM EDT | 142.00 | 0.63 | 0.50 | 0.65 | -0.12 | -16.00% | 5 | 21 | 20.75% |
| HSY200814P00143000 | 2020-08-10 12:42PM EDT | 143.00 | 0.93 | 0.75 | 0.90 | -0.02 | -2.11% | 18 | 173 | 19.19% |
| HSY200814P00144000 | 2020-08-10 11:22AM EDT | 144.00 | 1.30 | 1.20 | 1.30 | -0.15 | -10.34% | 4 | 30 | 18.29% |
| HSY200814P00145000 | 2020-08-04 11:23AM EDT | 145.00 | 1.70 | 1.75 | 1.90 | 0.00 | - | 7 | 13 | 18.51% |
| HSY200814P00146000 | 2020-08-03 11:16AM EDT | 146.00 | 2.05 | 2.05 | 2.65 | 0.00 | - | 2 | 9 | 19.39% |
| HSY200814P00150000 | 2020-08-06 12:13PM EDT | 150.00 | 6.97 | 5.50 | 6.80 | 0.00 | - | - | 1 | 39.11% |
© 2020 Verizon Media. All rights reserved.
