HSY - The Hershey Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY181221C000800002018-11-26 2:25PM EST80.0027.5525.2529.600.00-44123.83%
HSY181221C000900002018-11-07 2:33PM EST90.0018.1015.3019.750.00-1090.23%
HSY181221C001000002018-12-04 2:02PM EST100.009.406.758.750.00-1153.86%
HSY181221C001040002018-11-28 2:32PM EST104.003.753.454.000.00-4338.43%
HSY181221C001050002018-12-17 9:30AM EST105.003.032.643.00-0.77-20.26%127631.79%
HSY181221C001060002018-12-14 11:30AM EST106.003.262.052.340.00-1531.98%
HSY181221C001070002018-12-17 9:50AM EST107.001.521.401.60-1.48-49.33%11828.66%
HSY181221C001080002018-12-14 1:00PM EST108.001.480.941.110.00-17628.32%
HSY181221C001090002018-12-14 3:55PM EST109.000.800.550.770.00-43928.88%
HSY181221C001100002018-12-17 9:44AM EST110.000.350.290.44-0.11-23.91%453227.34%
HSY181221C001110002018-12-14 12:55PM EST111.000.380.160.240.00-44226.56%
HSY181221C001120002018-12-13 12:42PM EST112.000.450.100.310.00-12533.79%
HSY181221C001130002018-12-17 9:31AM EST113.000.070.010.21-0.53-88.33%65534.38%
HSY181221C001140002018-12-10 9:30AM EST114.000.130.000.210.00-253738.57%
HSY181221C001150002018-12-11 1:24PM EST115.000.080.000.180.00-430041.02%
HSY181221C001160002018-11-30 3:38PM EST116.000.200.000.160.00-101043.75%
HSY181221C001200002018-12-06 10:25AM EST120.000.050.000.110.00-62153.91%
HSY181221C001210002018-11-27 12:00PM EST121.000.050.000.100.00-101050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSY181221P000800002018-10-29 2:21PM EST80.000.090.000.030.00-101096.88%
HSY181221P000850002018-11-07 1:38PM EST85.000.050.000.040.00-1480.47%
HSY181221P000900002018-12-10 10:05AM EST90.000.150.000.060.00-12666.41%
HSY181221P000950002018-12-12 12:05PM EST95.000.020.000.180.00-16557.03%
HSY181221P000970002018-12-07 3:56PM EST97.000.050.000.260.00-1052.44%
HSY181221P000980002018-11-28 1:43PM EST98.000.250.000.290.00-1157.91%
HSY181221P000990002018-12-14 10:44AM EST99.000.030.000.320.00-111154.39%
HSY181221P001000002018-12-17 9:39AM EST100.000.130.050.33+0.06+85.71%121949.81%
HSY181221P001010002018-11-27 10:49AM EST101.000.550.000.360.00-1345.80%
HSY181221P001020002018-12-13 12:39PM EST102.000.110.010.380.00-11041.26%
HSY181221P001030002018-12-13 9:30AM EST103.000.300.070.420.00-430237.06%
HSY181221P001040002018-12-14 10:13AM EST104.000.240.240.480.00-12633.01%
HSY181221P001050002018-12-17 9:39AM EST105.000.450.430.54+0.27+150.00%133928.37%
HSY181221P001060002018-12-12 3:35PM EST106.000.470.680.800.00-22427.30%
HSY181221P001070002018-12-17 9:48AM EST107.001.111.011.12+0.25+29.07%115325.44%
HSY181221P001080002018-12-14 3:24PM EST108.001.361.581.780.00-10738228.13%
HSY181221P001090002018-12-17 9:33AM EST109.001.642.142.34-0.11-6.29%1022326.44%
HSY181221P001100002018-12-14 3:06PM EST110.002.512.633.300.00-3115331.93%
HSY181221P001120002018-12-14 11:58PM EST112.002.484.705.100.00-1137.40%