Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS231215C00032500 | 2023-10-25 10:38AM EST | 32.50 | 22.20 | 13.10 | 13.60 | 0.00 | - | - | 0 | 92.77% |
| HAS231215C00040000 | 2023-11-20 12:08PM EST | 40.00 | 4.95 | 5.20 | 6.80 | 0.00 | - | 26 | 805 | 52.83% |
| HAS231215C00042500 | 2023-11-22 3:04PM EST | 42.50 | 3.53 | 3.50 | 3.70 | 0.00 | - | 5 | 11 | 42.48% |
| HAS231215C00045000 | 2023-11-28 1:28PM EST | 45.00 | 1.86 | 1.60 | 1.75 | +0.36 | +24.00% | 10 | 380 | 34.96% |
| HAS231215C00047500 | 2023-11-28 2:08PM EST | 47.50 | 0.60 | 0.45 | 0.60 | +0.11 | +22.45% | 472 | 722 | 32.52% |
| HAS231215C00050000 | 2023-11-28 1:08PM EST | 50.00 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 8 | 405 | 34.57% |
| HAS231215C00052500 | 2023-11-22 10:10AM EST | 52.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 294 | 57.32% |
| HAS231215C00055000 | 2023-11-22 11:47AM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 44.53% |
| HAS231215C00057500 | 2023-11-24 10:07AM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 62 | 53.13% |
| HAS231215C00060000 | 2023-11-27 10:22AM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 90.23% |
| HAS231215C00062500 | 2023-10-26 9:05AM EST | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 62.50% |
| HAS231215C00065000 | 2023-11-27 2:19PM EST | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 333 | 69.14% |
| HAS231215C00070000 | 2023-10-24 2:46PM EST | 70.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 2 | 81.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS231215P00030000 | 2023-10-31 8:30AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 93.75% |
| HAS231215P00032500 | 2023-11-08 1:25PM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 77.73% |
| HAS231215P00035000 | 2023-11-13 10:55AM EST | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 58 | 62.89% |
| HAS231215P00037500 | 2023-11-27 1:09PM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 55.27% |
| HAS231215P00040000 | 2023-11-27 11:08AM EST | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 304 | 40.23% |
| HAS231215P00042500 | 2023-11-28 3:39PM EST | 42.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 4 | 498 | 35.16% |
| HAS231215P00045000 | 2023-11-28 1:49PM EST | 45.00 | 0.78 | 0.75 | 0.90 | -0.22 | -22.00% | 45 | 560 | 31.30% |
| HAS231215P00047500 | 2023-11-27 3:21PM EST | 47.50 | 2.50 | 2.10 | 2.40 | 0.00 | - | 25 | 58 | 32.81% |
| HAS231215P00050000 | 2023-11-14 11:51AM EST | 50.00 | 4.51 | 3.70 | 5.20 | 0.00 | - | 2 | 17 | 60.50% |
| HAS231215P00052500 | 2023-11-08 3:18PM EST | 52.50 | 8.30 | 5.60 | 8.30 | 0.00 | - | 1 | 0 | 95.56% |
| HAS231215P00055000 | 2023-10-26 12:07PM EST | 55.00 | 6.75 | 8.40 | 9.30 | 0.00 | - | 2 | 0 | 35.94% |
| HAS231215P00057500 | 2023-11-08 12:54PM EST | 57.50 | 13.30 | 10.80 | 13.20 | 0.00 | - | 10 | 0 | 69.53% |
| HAS231215P00060000 | 2023-11-01 2:02PM EST | 60.00 | 16.00 | 13.10 | 15.70 | 0.00 | - | 28 | 0 | 69.73% |
| HAS231215P00062500 | 2023-10-24 2:35PM EST | 62.50 | 8.80 | 16.80 | 17.20 | 0.00 | - | - | 0 | 88.09% |
| HAS231215P00065000 | 2023-10-25 1:48PM EST | 65.00 | 11.50 | 18.30 | 19.40 | 0.00 | - | - | 0 | 85.74% |
| HAS231215P00067500 | 2023-10-24 2:33PM EST | 67.50 | 13.40 | 21.70 | 22.50 | 0.00 | - | - | 0 | 112.70% |
| HAS231215P00075000 | 2023-10-23 9:09AM EST | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.