Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021C00050000 | 2022-05-04 10:14AM EDT | 50.00 | 42.99 | 37.20 | 40.70 | 0.00 | - | - | 3 | 169.92% |
| HAS221021C00065000 | 2022-05-04 2:46PM EDT | 65.00 | 28.70 | 24.00 | 26.10 | 0.00 | - | 12 | 13 | 119.25% |
| HAS221021C00070000 | 2022-08-18 9:54AM EDT | 70.00 | 13.10 | 13.30 | 14.00 | +0.60 | +4.80% | 1 | 12 | 43.56% |
| HAS221021C00072500 | 2022-08-16 1:06PM EDT | 72.50 | 11.00 | 11.10 | 11.80 | 0.00 | - | 3 | 4 | 40.58% |
| HAS221021C00075000 | 2022-08-18 12:30PM EDT | 75.00 | 10.14 | 9.00 | 9.70 | +4.03 | +65.96% | 2 | 2 | 37.82% |
| HAS221021C00077500 | 2022-08-18 2:55PM EDT | 77.50 | 7.69 | 7.10 | 7.60 | +1.39 | +22.06% | 2 | 89 | 34.23% |
| HAS221021C00080000 | 2022-08-18 3:54PM EDT | 80.00 | 5.70 | 5.50 | 5.80 | +0.80 | +16.33% | 26 | 101 | 32.01% |
| HAS221021C00082500 | 2022-08-18 3:54PM EDT | 82.50 | 4.20 | 4.00 | 4.30 | +0.60 | +16.67% | 26 | 232 | 30.59% |
| HAS221021C00085000 | 2022-08-18 3:54PM EDT | 85.00 | 2.95 | 2.70 | 3.10 | +0.40 | +15.69% | 11 | 348 | 29.72% |
| HAS221021C00087500 | 2022-08-18 3:31PM EDT | 87.50 | 2.10 | 1.80 | 2.15 | +0.40 | +23.53% | 14 | 5,220 | 28.99% |
| HAS221021C00090000 | 2022-08-18 2:51PM EDT | 90.00 | 1.37 | 1.15 | 1.45 | +0.37 | +37.00% | 71 | 137 | 28.53% |
| HAS221021C00092500 | 2022-08-18 2:57PM EDT | 92.50 | 0.87 | 0.65 | 0.95 | +0.27 | +45.00% | 64 | 240 | 28.20% |
| HAS221021C00095000 | 2022-08-16 3:48PM EDT | 95.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1 | 177 | 28.59% |
| HAS221021C00097500 | 2022-07-21 3:50PM EDT | 97.50 | 0.95 | 0.15 | 0.55 | 0.00 | - | 3 | 41 | 30.66% |
| HAS221021C00100000 | 2022-08-10 1:20PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 12.50% |
| HAS221021C00105000 | 2022-07-20 2:10PM EDT | 105.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 6 | 32 | 36.13% |
| HAS221021C00110000 | 2022-08-08 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 33.20% |
| HAS221021C00115000 | 2022-04-21 3:38PM EDT | 115.00 | 0.84 | 0.40 | 1.60 | 0.00 | - | 1 | 18 | 58.50% |
| HAS221021C00120000 | 2022-05-02 3:52PM EDT | 120.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 102 | 54.49% |
| HAS221021C00125000 | 2022-03-04 2:07PM EDT | 125.00 | 1.86 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 62.26% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021P00042500 | 2022-04-18 12:49PM EDT | 42.50 | 0.24 | 0.00 | 0.80 | 0.00 | - | - | 5 | 91.89% |
| HAS221021P00045000 | 2022-08-02 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 6 | 1,208 | 71.48% |
| HAS221021P00055000 | 2022-08-17 2:25PM EDT | 55.00 | 0.30 | 0.15 | 4.80 | 0.00 | - | 1 | 2 | 99.61% |
| HAS221021P00060000 | 2022-08-15 2:23PM EDT | 60.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 1,209 | 55.52% |
| HAS221021P00065000 | 2022-08-18 10:57AM EDT | 65.00 | 0.60 | 0.40 | 0.50 | +0.01 | +1.69% | 18 | 93 | 41.46% |
| HAS221021P00070000 | 2022-08-15 2:22PM EDT | 70.00 | 0.75 | 0.70 | 0.85 | -0.35 | -31.82% | 2 | 15,924 | 36.60% |
| HAS221021P00072500 | 2022-08-18 10:15AM EDT | 72.50 | 1.15 | 0.85 | 1.20 | -1.42 | -55.25% | 1 | 10 | 35.21% |
| HAS221021P00075000 | 2022-08-18 10:37AM EDT | 75.00 | 1.42 | 1.25 | 1.55 | -0.60 | -29.70% | 5 | 81 | 32.69% |
| HAS221021P00077500 | 2022-08-18 2:45PM EDT | 77.50 | 1.95 | 1.85 | 2.10 | -0.33 | -14.47% | 17 | 16,062 | 30.92% |
| HAS221021P00080000 | 2022-08-18 3:37PM EDT | 80.00 | 2.65 | 2.50 | 2.90 | -0.65 | -19.70% | 26 | 1,651 | 29.75% |
| HAS221021P00082500 | 2022-08-18 3:45PM EDT | 82.50 | 3.60 | 3.40 | 3.90 | -0.90 | -20.00% | 139 | 236 | 28.44% |
| HAS221021P00085000 | 2022-07-07 12:02PM EDT | 85.00 | 6.42 | 8.30 | 8.80 | 0.00 | - | 1 | 11 | 51.77% |
| HAS221021P00087500 | 2022-07-26 9:57AM EDT | 87.50 | 10.82 | 6.20 | 6.70 | 0.00 | - | 2 | 7 | 26.23% |
| HAS221021P00090000 | 2022-08-02 10:16AM EDT | 90.00 | 11.83 | 8.00 | 8.60 | 0.00 | - | 2 | 12 | 26.27% |
| HAS221021P00095000 | 2022-08-12 11:52AM EDT | 95.00 | 15.50 | 12.50 | 12.90 | 0.00 | - | 1 | 11 | 26.51% |
| HAS221021P00097500 | 2022-05-16 12:11AM EDT | 97.50 | 13.30 | 14.50 | 15.30 | 0.00 | - | - | 2 | 28.27% |
| HAS221021P00100000 | 2022-06-15 2:03PM EDT | 100.00 | 19.70 | 20.40 | 22.90 | 0.00 | - | 1 | 4 | 70.69% |
| HAS221021P00105000 | 2022-05-23 1:22PM EDT | 105.00 | 22.00 | 22.90 | 24.50 | 0.00 | - | 1 | 14 | 50.66% |
| HAS221021P00115000 | 2022-06-13 3:03PM EDT | 115.00 | 34.50 | 32.20 | 36.80 | 0.00 | - | 1 | 1 | 72.46% |
© 2022 Yahoo. All rights reserved.
