Log in

NYSE:HSYHershey Options Chain and Prices

$127.75
+1.00 (+0.79 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$125.89
Now: $127.75
$127.99
50-Day Range
$125.85
MA: $131.11
$137.18
52-Week Range
$109.88
Now: $127.75
$162.20
Volume661,400 shs
Average Volume1.15 million shs
Market Capitalization$26.57 billion
P/E Ratio24.15
Dividend Yield2.42%
Beta0.16

Options Chain

Hershey (NYSE:HSY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$180.00$0.000Call0000
(+0)
0.00
7/17/2020$175.00$0.000Call0000
(+0)
0.00
7/17/2020$170.00$0.000Call0001
(+0)
0.00
7/17/2020$165.00$0.000Call0001
(+0)
0.00
7/17/2020$160.00$0.000Call00067
(+0)
0.00
7/17/2020$155.00$0.000Call00013
(+0)
0.00
7/17/2020$150.00$0.025Call00083
(+0)
0.482629
(+0.006848)
0.0089270
7/17/2020$145.00$0.025Call000203
(+0)
0.399219
(-0.07175)
0.0118150
7/17/2020$144.00$0.000Call0000
(+0)
0.00
7/17/2020$143.00$0.000Call0001
(+0)
0.00
7/17/2020$142.00$0.000Call0003
(+0)
0.00
7/17/2020$141.00$0.000Call0000
(+0)
0.00
7/17/2020$140.00$0.000Call000566
(-4)
0.00
7/17/2020$139.00$0.000Call00013
(+0)
0.00
7/17/2020$138.00$0.000Call0007
(+0)
0.00
7/17/2020$137.00$0.000Call00011
(+0)
0.00
7/17/2020$136.00$0.000Call0006
(+0)
0.00
7/17/2020$135.00$0.100Call804228
(+1)
0.246416
(-0.052139)
0.0547864
7/17/2020$134.00$0.000Call00010
(+0)
0.00
7/17/2020$133.00$0.000Call00050
(+0)
0.00
7/17/2020$132.00$0.375Call1110033
(-1)
0.241028
(-0.024859)
0.1676792
7/17/2020$131.00$0.000Call1511234
(-1)
0.238937
(-0.003708)
0.04
7/17/2020$130.00$0.000Call320102
(-2)
0.235781
(-0.026939)
0.03
7/17/2020$129.00$0.000Call20220
(+1)
0.261023
(+0.007043)
0.01
7/17/2020$128.00$3.250Call10043
(+22)
0.477486
(+0.203079)
0.5014751
7/17/2020$127.00$3.250Call22048
(+30)
0.40625
(+0.126437)
0.5529141
7/17/2020$126.00$3.600Call5050
(+0)
0.375529
(+0.097193)
0.6146611
7/17/2020$125.00$4.600Call00016
(-1)
0.433675
(+0.146391)
0.6526910
7/17/2020$124.00$5.250Call0002
(+2)
0.432852
(+0.127242)
0.7009810
7/17/2020$123.00$5.850Call0000
(+0)
0.414441
(+0.110395)
0.7546260
7/17/2020$122.00$7.000Call0000
(+0)
0.488996
(+0.150815)
0.7624290
7/17/2020$121.00$7.950Call0000
(+0)
0.526286
(+0.186783)
0.7827310
7/17/2020$120.00$9.000Call0002
(+0)
0.581858
(+0.226975)
0.7930740
7/17/2020$119.00$9.450Call0000
(+0)
0.50505
(+0.126577)
0.8530490
7/17/2020$118.00$10.500Call0000
(+0)
0.557734
(+0.158124)
0.8569380
7/17/2020$117.00$11.150Call0000
(+0)
0.495880.9056690
7/17/2020$116.00$12.150Call0000
(+0)
0.5315630.911120
7/17/2020$115.00$13.050Call0000
(+0)
0.527989
(+0.062102)
0.9298570
7/17/2020$110.00$17.950Call0000
(+0)
0.640535
(+0.066511)
0.9582690
7/17/2020$105.00$22.850Call0000
(+0)
0.710708
(+0.068339)
0.9794210
7/17/2020$100.00$27.850Call0000
(+0)
0.860904
(+0.077495)
0.9827390
7/17/2020$95.00$32.700Call0000
(+0)
0
7/17/2020$90.00$37.850Call0000
(+0)
1.19009
(+0.099514)
0.9863690
7/17/2020$85.00$42.850Call0000
(+0)
1.34673
(+0.107737)
0.9886330
7/17/2020$80.00$47.850Call0000
(+0)
1.55432
(+0.122519)
0.9887590
7/17/2020$75.00$52.850Call0000
(+0)
1.71265
(+0.130822)
0.9909650
7/17/2020$70.00$57.850Call0000
(+0)
1.91276
(+0.143505)
0.9918820
7/17/2020$65.00$62.850Call0000
(+0)
2.12694
(+0.157099)
0.9926830
7/17/2020$180.00$52.300Put0000
(+0)
1.0228
(+0.65431)
-0.9915090
7/17/2020$175.00$47.300Put0000
(+0)
0.948866
(+0.650311)
-0.9909660
7/17/2020$170.00$42.300Put0000
(+0)
0.873611
(+0.575056)
-0.9902520
7/17/2020$165.00$37.300Put0000
(+0)
0.797138
(+0.498583)
-0.9893010
7/17/2020$160.00$32.300Put0000
(+0)
0.71717
(+0.418615)
-0.9882030
7/17/2020$155.00$27.300Put0000
(+0)
0.634863
(+0.42746)
-0.9867640
7/17/2020$150.00$22.300Put0000
(+0)
0.538447
(+0.239892)
-0.9847010
7/17/2020$145.00$17.300Put0004
(+0)
0.435361
(+0.136806)
-0.982110
7/17/2020$144.00$16.400Put0000
(+0)
0.49669
(+0.253853)
-0.9576290
7/17/2020$143.00$15.350Put0000
(+0)
0.445721
(+0.185696)
-0.9672250
7/17/2020$142.00$14.350Put0001
(+0)
0.422331
(+0.1959)
-0.9653780
7/17/2020$141.00$13.300Put0000
(+0)
0.352941
(+0.225136)
-0.9779680
7/17/2020$140.00$12.350Put0002
(-1)
0.373242
(+0.165839)
-0.9617010
7/17/2020$139.00$11.400Put21018
(-17)
0.374891-0.9460852
7/17/2020$138.00$10.550Put0001
(+0)
0.409266
(+0.276834)
-0.9100190
7/17/2020$137.00$9.650Put0000
(+0)
0.410829
(+0.269367)
-0.8856340
7/17/2020$136.00$8.850Put0001
(+0)
0.433229
(+0.341888)
-0.8466840
7/17/2020$135.00$7.100Put00056
(+0)
0
7/17/2020$134.00$6.850Put0000
(+0)
0.360765
(+0.128084)
-0.8241910
7/17/2020$133.00$6.600Put00010
(+0)
0.461844
(+0.232288)
-0.7253970
7/17/2020$132.00$4.600Put00011
(+0)
0.23524
(-0.009941)
-0.8395040
7/17/2020$131.00$4.525Put30013
(+0)
0.358828
(+0.107397)
-0.684172
7/17/2020$130.00$3.550Put610247
(-2)
0.316944
(+0.073604)
-0.64763
7/17/2020$129.00$2.925Put00021
(+0)
0.314297
(+0.072632)
-0.5798690
7/17/2020$128.00$0.000Put601257
(+10)
0.251444
(+0.008607)
0.05
7/17/2020$127.00$3.150Put311370
(+16)
0.497469
(+0.237444)
-0.45240510
7/17/2020$126.00$1.400Put111044
(+7)
0.309191
(+0.03276)
-0.3643972
7/17/2020$125.00$1.125Put606325
(+16)
0.318506
(+0.030244)
-0.3032632
7/17/2020$124.00$0.000Put1211168
(+2)
0.274314
(-0.014358)
0.08
7/17/2020$123.00$0.000Put3207194
(+6)
0.280973
(-0.027238)
0.09
7/17/2020$122.00$0.000Put33229172
(+1)
0.307401
(-0.007464)
0.011
7/17/2020$121.00$0.250Put2922615
(+5)
0.305012
(-0.027911)
-0.0952924
7/17/2020$120.00$0.200Put28031220
(+879)
0.322999
(-0.032888)
-0.0756065
7/17/2020$119.00$0.000Put10114
(+0)
0.347474
(-0.034905)
0.01
7/17/2020$118.00$0.100Put10013
(+0)
0.334178
(-0.057576)
-0.0399261
7/17/2020$117.00$0.075Put0000
(+0)
0.350608-0.0305740
7/17/2020$116.00$0.100Put0000
(+0)
0.394358-0.0345990
7/17/2020$115.00$0.000Put00086
(+1)
0.00
7/17/2020$110.00$0.000Put00085
(+0)
0.00
7/17/2020$105.00$0.000Put00015
(+0)
0.00
7/17/2020$100.00$0.100Put00020
(+0)
0.865509
(+0.078537)
-0.0169230
7/17/2020$95.00$0.000Put00010
(+0)
0.00
7/17/2020$90.00$0.000Put0001
(+0)
0.00
7/17/2020$85.00$0.000Put0001
(+0)
0.00
7/17/2020$80.00$0.000Put0000
(+0)
0.00
7/17/2020$75.00$0.000Put0000
(+0)
0.00
7/17/2020$70.00$0.000Put0000
(+0)
0.00
7/17/2020$65.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

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.