HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230616C00042500 | 2023-04-26 10:57AM EDT | 42.50 | 9.00 | 17.00 | 17.40 | 0.00 | - | - | 0 | 0.00% |
| HAS230616C00045000 | 2023-04-21 12:04PM EDT | 45.00 | 7.27 | 14.70 | 16.90 | 0.00 | - | 2 | 0 | 131.45% |
| HAS230616C00047500 | 2023-05-19 3:29PM EDT | 47.50 | 12.90 | 12.10 | 12.80 | 0.00 | - | 2 | 2 | 85.35% |
| HAS230616C00050000 | 2023-05-26 10:23AM EDT | 50.00 | 9.97 | 9.70 | 10.60 | 0.00 | - | 87 | 20 | 59.18% |
| HAS230616C00052500 | 2023-05-26 10:27AM EDT | 52.50 | 7.65 | 7.40 | 8.00 | 0.00 | - | 89 | 78 | 64.99% |
| HAS230616C00055000 | 2023-05-31 1:25PM EDT | 55.00 | 4.95 | 4.90 | 5.60 | 0.00 | - | 6 | 685 | 52.15% |
| HAS230616C00057500 | 2023-06-01 11:47AM EDT | 57.50 | 3.23 | 3.00 | 3.30 | 0.00 | - | 6 | 540 | 39.80% |
| HAS230616C00060000 | 2023-06-02 2:38PM EDT | 60.00 | 1.57 | 1.40 | 1.55 | -0.09 | -5.42% | 24 | 1,158 | 34.08% |
| HAS230616C00062500 | 2023-06-02 2:38PM EDT | 62.50 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 4 | 1,742 | 31.84% |
| HAS230616C00065000 | 2023-06-02 3:35PM EDT | 65.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 46 | 2,925 | 33.69% |
| HAS230616C00067500 | 2023-05-25 3:28PM EDT | 67.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 457 | 44.73% |
| HAS230616C00070000 | 2023-05-15 3:54PM EDT | 70.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 54 | 105 | 47.27% |
| HAS230616C00075000 | 2023-04-28 9:33AM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 57 | 57 | 57.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230616P00040000 | 2023-05-23 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 114.84% |
| HAS230616P00042500 | 2023-05-22 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 61 | 103.13% |
| HAS230616P00045000 | 2023-05-17 10:10AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 121 | 78.52% |
| HAS230616P00047500 | 2023-05-26 11:00AM EDT | 47.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 55.47% |
| HAS230616P00050000 | 2023-05-31 12:49PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 133 | 53.13% |
| HAS230616P00052500 | 2023-06-02 12:45PM EDT | 52.50 | 0.10 | 0.10 | 0.40 | -0.05 | -33.33% | 2 | 309 | 53.81% |
| HAS230616P00055000 | 2023-06-01 9:38AM EDT | 55.00 | 0.44 | 0.20 | 0.55 | 0.00 | - | 1 | 613 | 51.07% |
| HAS230616P00057500 | 2023-06-02 3:38PM EDT | 57.50 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 17 | 963 | 34.91% |
| HAS230616P00060000 | 2023-06-02 3:38PM EDT | 60.00 | 1.29 | 1.30 | 1.40 | -0.21 | -14.00% | 21 | 1,441 | 31.20% |
| HAS230616P00062500 | 2023-06-02 12:19PM EDT | 62.50 | 2.82 | 2.80 | 3.40 | -0.18 | -6.00% | 11 | 160 | 41.41% |
| HAS230616P00065000 | 2023-05-30 1:25PM EDT | 65.00 | 4.77 | 4.90 | 5.50 | 0.00 | - | 6 | 56 | 45.80% |
| HAS230616P00067500 | 2023-05-17 10:18AM EDT | 67.50 | 5.78 | 6.80 | 7.70 | 0.00 | - | - | 0 | 45.80% |
© 2023 Yahoo. All rights reserved.