Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220819C00050000 | 2022-08-01 11:26AM EDT | 50.00 | 30.04 | 31.90 | 33.20 | 0.00 | - | 3 | 0 | 448.05% |
| HAS220819C00060000 | 2022-08-02 10:09AM EDT | 60.00 | 19.02 | 22.20 | 22.90 | 0.00 | - | 1 | 0 | 265.23% |
| HAS220819C00065000 | 2022-08-18 3:32PM EDT | 65.00 | 17.75 | 17.10 | 18.00 | +4.00 | +29.09% | 1 | 1 | 223.83% |
| HAS220819C00070000 | 2022-07-15 2:48PM EDT | 70.00 | 10.40 | 10.10 | 11.20 | 0.00 | - | 3 | 3 | 0.00% |
| HAS220819C00072500 | 2022-07-29 12:14PM EDT | 72.50 | 6.80 | 9.50 | 10.30 | 0.00 | - | 1 | 6 | 117.97% |
| HAS220819C00075000 | 2022-08-16 12:39PM EDT | 75.00 | 6.50 | 7.20 | 7.80 | 0.00 | - | 1 | 52 | 93.36% |
| HAS220819C00077500 | 2022-08-18 3:38PM EDT | 77.50 | 5.40 | 4.80 | 5.30 | +1.20 | +28.57% | 3 | 119 | 68.36% |
| HAS220819C00080000 | 2022-08-18 12:45PM EDT | 80.00 | 3.50 | 2.35 | 3.00 | +2.25 | +180.00% | 1 | 520 | 54.49% |
| HAS220819C00082500 | 2022-08-18 3:31PM EDT | 82.50 | 0.58 | 0.25 | 0.70 | +0.33 | +132.00% | 38 | 478 | 26.61% |
| HAS220819C00085000 | 2022-08-18 3:31PM EDT | 85.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 28 | 722 | 35.16% |
| HAS220819C00087500 | 2022-08-17 3:11PM EDT | 87.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 86 | 57.81% |
| HAS220819C00090000 | 2022-08-18 3:54PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 8 | 160 | 62.50% |
| HAS220819C00092500 | 2022-08-15 2:02PM EDT | 92.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 78.52% |
| HAS220819C00095000 | 2022-08-01 11:28AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 18 | 1,058 | 93.75% |
| HAS220819C00097500 | 2022-07-18 11:32AM EDT | 97.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 107.81% |
| HAS220819C00100000 | 2022-07-19 3:31PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 246 | 110.94% |
| HAS220819C00105000 | 2022-07-20 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 147.66% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220819P00040000 | 2022-08-11 10:01AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 410.94% |
| HAS220819P00042500 | 2022-07-19 9:44AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| HAS220819P00045000 | 2022-07-19 12:19PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,352 | 321.88% |
| HAS220819P00047500 | 2022-07-19 9:44AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| HAS220819P00050000 | 2022-08-18 11:15AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 3 | 14 | 50.00% |
| HAS220819P00055000 | 2022-07-26 10:17AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| HAS220819P00060000 | 2022-08-01 11:28AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 18 | 46 | 217.58% |
| HAS220819P00065000 | 2022-08-09 2:41PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 153 | 169.53% |
| HAS220819P00070000 | 2022-08-15 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 354 | 100.00% |
| HAS220819P00072500 | 2022-08-10 2:50PM EDT | 72.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 44 | 101.95% |
| HAS220819P00075000 | 2022-08-16 10:28AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 120 | 70.31% |
| HAS220819P00077500 | 2022-08-16 1:41PM EDT | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 47 | 466 | 53.91% |
| HAS220819P00080000 | 2022-08-16 3:56PM EDT | 80.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 48 | 322 | 34.08% |
| HAS220819P00082500 | 2022-08-18 3:54PM EDT | 82.50 | 0.40 | 0.20 | 0.55 | -1.50 | -78.95% | 6 | 23 | 24.56% |
| HAS220819P00085000 | 2022-08-05 1:19PM EDT | 85.00 | 7.00 | 2.30 | 2.85 | 0.00 | - | 1 | 50 | 53.22% |
| HAS220819P00087500 | 2022-07-26 10:49AM EDT | 87.50 | 9.80 | 4.70 | 5.40 | 0.00 | - | 9 | 5 | 57.81% |
| HAS220819P00090000 | 2022-08-12 12:02PM EDT | 90.00 | 9.70 | 7.00 | 8.00 | 0.00 | - | 2 | 0 | 71.48% |
| HAS220819P00097500 | 2022-06-24 12:01PM EDT | 97.50 | 13.90 | 16.30 | 17.60 | 0.00 | - | 2 | 2 | 270.61% |
© 2022 Yahoo. All rights reserved.
