NYSE:HSY - Hershey Options Chain

$148.04
-0.53 (-0.36 %)
(As of 09/16/2019 04:00 PM ET)
Today's Range
$147.00
Now: $148.04
$149.90
50-Day Range
$148.14
MA: $155.24
$161.1250
52-Week Range
$99.15
Now: $148.04
$162.20
Volume1.20 million shs
Average Volume1.24 million shs
Market Capitalization$31.03 billion
P/E Ratio27.62
Dividend Yield2.08%
Beta0.06

Options Chain

Hershey (NYSE:HSY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$190.00$0.020Call000.900644 (+0.228942)0.004687
9/20/2019$185.00$0.020Call0120.81518 (+0.208172)0.005123
9/20/2019$180.00$0.020Call0220.726221 (+0.186566)0.005681
9/20/2019$177.50$0.020Call000.6803 (+0.175403)0.006022
9/20/2019$175.00$0.020Call0130.633326 (+0.164028)0.006419
9/20/2019$172.50$0.020Call0300.590625 (+0.157732)0.007343
9/20/2019$170.00$0.020Call027 (-10)0.535966 (+0.112129)0.007452
9/20/2019$167.50$0.025Call0280.498753 (+0.096093)0.009729
9/20/2019$165.00$0.035Call03010.475781 (+0.10191)0.015778
9/20/2019$162.50$0.035Call03440.40904 (+0.123869)0.015707
9/20/2019$160.00$0.020Call3634 (+63)0.33125 (+0.104827)0.013239
9/20/2019$157.50$0.085Call1350 (-1)0.335758 (+0.097105)0.040859
9/20/2019$155.00$0.090Call3686 (+6)0.267153 (+0.064516)0.052206
9/20/2019$152.50$0.180Call22440 (+18)0.225905 (+0.043007)0.107959
9/20/2019$150.00$0.630Call40790 (+8)0.223318 (+0.041438)0.29287
9/20/2019$149.00$0.990Call031 (+19)0.227376 (+0.040144)0.399805
9/20/2019$148.00$1.485Call34 (+2)0.235323 (+0.040149)0.511525
9/20/2019$147.00$2.075Call03 (+3)0.241062 (+0.027858)0.61694
9/20/2019$146.00$2.725Call04 (+4)0.239623 (+0.052021)0.71607
9/20/2019$145.00$3.600Call1036 (-1)0.267079 (+0.049106)0.776681
9/20/2019$144.00$4.450Call000.279324 (+0.030232)0.832876
9/20/2019$143.00$5.375Call000.301897 (+0.044835)0.867825
9/20/2019$142.00$6.300Call000.317649 (+0.075883)0.898573
9/20/2019$141.00$7.475Call000.416719 (+0.164933)0.873242
9/20/2019$140.00$8.450Call0170.450358 (+0.092993)0.887037
9/20/2019$139.00$9.450Call000.491317 (+0.05909)0.89498
9/20/2019$138.00$10.450Call000.531856 (+0.190006)0.901765
9/20/2019$137.00$11.250Call000.481140.9414
9/20/2019$136.00$12.100Call000.3925540.981606
9/20/2019$135.00$13.225Call0450.536687 (+0.142594)0.952713
9/20/2019$134.00$14.200Call000.553608 (+0.230497)0.960001
9/20/2019$133.00$15.100Call000.4804070.984542
9/20/2019$132.00$16.150Call000.575619 (+0.210515)0.973539
9/20/2019$131.00$17.050Call0001
9/20/2019$130.00$18.325Call000.7797970.948909
9/20/2019$125.00$23.325Call050.9661430.957696
9/20/2019$120.00$28.500Call001.281870.948763
9/20/2019$115.00$33.250Call001.273360.975135
9/20/2019$110.00$38.225Call001.431770.980176
9/20/2019$105.00$43.375Call001.82781 (+0.82783)0.970735
9/20/2019$100.00$48.400Call002.079190.972054
9/20/2019$190.00$41.700Put00
9/20/2019$185.00$36.700Put00
9/20/2019$180.00$31.700Put00
9/20/2019$177.50$29.175Put00
9/20/2019$175.00$26.675Put00
9/20/2019$172.50$24.325Put00
9/20/2019$170.00$21.875Put00
9/20/2019$167.50$19.200Put00
9/20/2019$165.00$16.775Put00
9/20/2019$162.50$14.025Put00 (-2)
9/20/2019$160.00$11.700Put187 (-109)
9/20/2019$157.50$9.350Put13110 (-5)
9/20/2019$155.00$7.225Put39265 (-2)0.348767-0.893181
9/20/2019$152.50$4.725Put25179 (-3)0.260547 (+0.101294)-0.862799
9/20/2019$150.00$2.515Put12630 (+31)0.211296 (+0.035584)-0.719071
9/20/2019$149.00$1.905Put222 (+15)0.22207 (+0.041024)-0.60394
9/20/2019$148.00$1.355Put41947 (+12)0.225195 (+0.039656)-0.48898
9/20/2019$147.00$0.955Put1628 (+23)0.230273 (+0.036141)-0.377938
9/20/2019$146.00$0.685Put028 (+15)0.241406 (+0.036727)-0.285931
9/20/2019$145.00$0.450Put11,4330.247233 (+0.041638)-0.205163
9/20/2019$144.00$0.330Put350.262891 (+0.04747)-0.15199
9/20/2019$143.00$0.235Put040.276172-0.110755
9/20/2019$142.00$0.175Put03510.292187 (+0.061141)-0.082471
9/20/2019$141.00$0.130Put000.309375 (+0.044735)-0.061089
9/20/2019$140.00$0.100Put0143 (-12)0.323144 (+0.036096)-0.046553
9/20/2019$139.00$0.125Put000.373565-0.050231
9/20/2019$138.00$0.120Put000.403252-0.044949
9/20/2019$137.00$0.120Put000.436846 (+0.091175)-0.041765
9/20/2019$136.00$0.000Put000
9/20/2019$135.00$0.120Put02,4130.505784 (+0.126258)-0.036942
9/20/2019$134.00$0.000Put000
9/20/2019$133.00$0.000Put000
9/20/2019$132.00$0.115Put000.606381-0.030315
9/20/2019$131.00$0.100Put000.625131 (+0.124791)-0.026358
9/20/2019$130.00$0.010Put01,5110.488596 (+0.062195)-0.004062
9/20/2019$125.00$0.030Put01870.694746 (+0.104357)-0.008214
9/20/2019$120.00$0.020Put02210.803622 (+0.188233)-0.00475
9/20/2019$115.00$0.020Put0240.955817 (+0.22343)-0.004113
9/20/2019$110.00$0.020Put001.11387 (+0.262622)-0.003588
9/20/2019$105.00$0.020Put001.27382 (+0.300435)-0.003204
9/20/2019$100.00$0.020Put061.42361 (+0.329007)-0.002761
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/16/2019 by MarketBeat.com Staff

Featured Article: Dividend Aristocrat Index

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel