Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00027500 | 2023-09-11 11:30AM EDT | 27.50 | 42.70 | 38.10 | 39.60 | 0.00 | - | 1 | 1 | 83.89% |
| HAS240119C00030000 | 2023-09-11 11:30AM EDT | 30.00 | 40.20 | 35.60 | 36.80 | 0.00 | - | 1 | 5 | 63.28% |
| HAS240119C00032500 | 2023-04-28 9:57AM EDT | 32.50 | 29.10 | 27.50 | 28.60 | 0.00 | - | 1 | 10 | 0.00% |
| HAS240119C00035000 | 2023-08-03 12:03PM EDT | 35.00 | 31.30 | 36.60 | 39.00 | 0.00 | - | 1 | 0 | 175.78% |
| HAS240119C00037500 | 2023-06-14 1:15PM EDT | 37.50 | 26.00 | 26.30 | 27.10 | 0.00 | - | 7 | 47 | 0.00% |
| HAS240119C00040000 | 2023-07-31 2:38PM EDT | 40.00 | 24.76 | 31.20 | 34.00 | 0.00 | - | 1 | 11 | 147.12% |
| HAS240119C00042500 | 2023-06-26 12:09PM EDT | 42.50 | 18.65 | 21.40 | 23.20 | 0.00 | - | 1 | 3 | 0.00% |
| HAS240119C00045000 | 2023-09-05 9:31AM EDT | 45.00 | 28.10 | 21.50 | 22.00 | 0.00 | - | 5 | 89 | 51.47% |
| HAS240119C00047500 | 2023-06-21 11:14AM EDT | 47.50 | 14.99 | 16.90 | 17.40 | 0.00 | - | 3 | 34 | 0.00% |
| HAS240119C00050000 | 2023-08-31 12:38PM EDT | 50.00 | 22.80 | 16.80 | 17.30 | 0.00 | - | 1 | 222 | 48.61% |
| HAS240119C00052500 | 2023-09-26 2:26PM EDT | 52.50 | 14.40 | 14.60 | 14.90 | 0.00 | - | 12 | 136 | 43.70% |
| HAS240119C00055000 | 2023-09-19 2:35PM EDT | 55.00 | 12.80 | 12.50 | 12.70 | 0.00 | - | 62 | 533 | 40.87% |
| HAS240119C00057500 | 2023-09-29 2:44PM EDT | 57.50 | 10.40 | 10.40 | 10.70 | -0.90 | -7.96% | 1 | 408 | 39.25% |
| HAS240119C00060000 | 2023-09-21 12:59PM EDT | 60.00 | 9.15 | 8.50 | 8.70 | 0.00 | - | 1 | 799 | 36.62% |
| HAS240119C00062500 | 2023-09-29 12:45PM EDT | 62.50 | 7.10 | 6.80 | 7.00 | +0.60 | +9.23% | 1 | 730 | 35.33% |
| HAS240119C00065000 | 2023-09-25 2:07PM EDT | 65.00 | 5.21 | 5.30 | 5.40 | 0.00 | - | 2 | 2,541 | 33.52% |
| HAS240119C00067500 | 2023-09-28 1:34PM EDT | 67.50 | 3.70 | 4.00 | 4.10 | 0.00 | - | 3 | 2,694 | 32.50% |
| HAS240119C00070000 | 2023-09-27 2:15PM EDT | 70.00 | 2.78 | 2.90 | 3.10 | 0.00 | - | 6 | 749 | 32.14% |
| HAS240119C00072500 | 2023-09-27 2:15PM EDT | 72.50 | 2.03 | 2.10 | 2.25 | 0.00 | - | 6 | 748 | 31.48% |
| HAS240119C00075000 | 2023-09-29 10:34AM EDT | 75.00 | 1.55 | 1.50 | 1.60 | -0.20 | -11.43% | 12 | 1,316 | 31.01% |
| HAS240119C00077500 | 2023-09-27 9:30AM EDT | 77.50 | 1.33 | 1.05 | 1.15 | 0.00 | - | 2 | 450 | 30.98% |
| HAS240119C00080000 | 2023-09-29 9:30AM EDT | 80.00 | 0.75 | 0.70 | 0.80 | +0.03 | +4.17% | 4 | 2,553 | 30.79% |
| HAS240119C00082500 | 2023-09-27 9:30AM EDT | 82.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 485 | 31.40% |
| HAS240119C00085000 | 2023-09-28 3:16PM EDT | 85.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 1 | 269 | 31.96% |
| HAS240119C00087500 | 2023-09-19 10:47AM EDT | 87.50 | 0.29 | 0.25 | 0.35 | 0.00 | - | 20 | 254 | 32.72% |
| HAS240119C00090000 | 2023-09-29 9:42AM EDT | 90.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 50 | 475 | 34.08% |
| HAS240119C00092500 | 2023-08-24 11:00AM EDT | 92.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 25 | 36.38% |
| HAS240119C00095000 | 2023-03-15 9:30AM EDT | 95.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| HAS240119C00097500 | 2023-09-05 2:57PM EDT | 97.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 50 | 80 | 41.99% |
| HAS240119C00100000 | 2023-08-25 3:19PM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 194 | 39.84% |
| HAS240119C00105000 | 2023-07-31 9:32AM EDT | 105.00 | 0.01 | 0.05 | 0.20 | 0.00 | - | 1 | 127 | 43.51% |
| HAS240119C00110000 | 2023-01-06 10:33AM EDT | 110.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 2 | 39 | 58.40% |
| HAS240119C00115000 | 2023-08-22 10:14AM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 45.41% |
| HAS240119C00120000 | 2022-11-14 4:07PM EDT | 120.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 10 | 48 | 71.58% |
| HAS240119C00125000 | 2023-03-07 2:01PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 23 | 50.98% |
| HAS240119C00130000 | 2023-08-02 3:41PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 53.61% |
| HAS240119C00135000 | 2022-02-24 12:59PM EDT | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 100.27% |
| HAS240119C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 105.59% |
| HAS240119C00145000 | 2023-02-16 2:32PM EDT | 145.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 108.74% |
| HAS240119C00150000 | 2023-08-02 3:59PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 58.01% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00025000 | 2023-06-13 1:40PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 82.23% |
| HAS240119P00027500 | 2023-08-18 10:57AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 67.97% |
| HAS240119P00030000 | 2023-09-26 3:22PM EDT | 30.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 439 | 65.23% |
| HAS240119P00032500 | 2023-07-13 3:16PM EDT | 32.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 225 | 59.18% |
| HAS240119P00035000 | 2023-08-16 3:38PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 171 | 53.52% |
| HAS240119P00037500 | 2023-08-17 1:38PM EDT | 37.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 146 | 50.29% |
| HAS240119P00040000 | 2023-09-19 11:45AM EDT | 40.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 459 | 448 | 52.83% |
| HAS240119P00042500 | 2023-09-21 2:47PM EDT | 42.50 | 0.30 | 0.20 | 0.55 | 0.00 | - | 1 | 323 | 51.47% |
| HAS240119P00045000 | 2023-09-28 11:55AM EDT | 45.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 10 | 10,636 | 49.02% |
| HAS240119P00047500 | 2023-09-25 9:58AM EDT | 47.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 6 | 1,204 | 45.51% |
| HAS240119P00050000 | 2023-09-25 9:57AM EDT | 50.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 5 | 9,307 | 43.31% |
| HAS240119P00052500 | 2023-09-29 12:49PM EDT | 52.50 | 0.90 | 0.80 | 1.00 | -0.05 | -5.26% | 4 | 14,560 | 40.38% |
| HAS240119P00055000 | 2023-09-21 3:55PM EDT | 55.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 61 | 2,136 | 38.04% |
| HAS240119P00057500 | 2023-09-29 11:02AM EDT | 57.50 | 1.60 | 1.55 | 1.65 | -0.15 | -8.57% | 71 | 3,694 | 35.40% |
| HAS240119P00060000 | 2023-09-22 2:14PM EDT | 60.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 21 | 606 | 34.07% |
| HAS240119P00062500 | 2023-09-27 3:50PM EDT | 62.50 | 3.50 | 2.80 | 2.95 | 0.00 | - | 5 | 1,835 | 32.29% |
| HAS240119P00065000 | 2023-09-28 12:03PM EDT | 65.00 | 4.30 | 3.80 | 3.90 | 0.00 | - | 8 | 2,517 | 31.01% |
| HAS240119P00067500 | 2023-09-22 10:25AM EDT | 67.50 | 5.04 | 5.00 | 5.10 | 0.00 | - | 1 | 532 | 30.02% |
| HAS240119P00070000 | 2023-09-19 11:23AM EDT | 70.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 6 | 477 | 30.30% |
| HAS240119P00072500 | 2023-09-28 3:22PM EDT | 72.50 | 8.70 | 8.10 | 8.40 | 0.00 | - | 3 | 163 | 29.88% |
| HAS240119P00075000 | 2023-09-29 12:44PM EDT | 75.00 | 10.00 | 10.00 | 10.30 | -0.80 | -7.41% | 1 | 387 | 29.64% |
| HAS240119P00077500 | 2023-09-29 12:49PM EDT | 77.50 | 12.10 | 12.10 | 12.50 | -0.90 | -6.92% | 3 | 128 | 30.90% |
| HAS240119P00080000 | 2023-09-29 10:26AM EDT | 80.00 | 14.75 | 14.40 | 14.70 | +1.15 | +8.46% | 2 | 120 | 31.28% |
| HAS240119P00082500 | 2023-09-07 2:57PM EDT | 82.50 | 13.00 | 16.70 | 17.10 | 0.00 | - | 10 | 75 | 33.30% |
| HAS240119P00085000 | 2023-09-13 1:25PM EDT | 85.00 | 15.40 | 19.10 | 19.50 | 0.00 | - | 6 | 40 | 34.96% |
| HAS240119P00087500 | 2023-09-01 3:39PM EDT | 87.50 | 15.30 | 21.50 | 21.90 | 0.00 | - | 3 | 10 | 36.21% |
| HAS240119P00090000 | 2023-09-01 3:57PM EDT | 90.00 | 17.43 | 24.00 | 24.30 | 0.00 | - | 3 | 5 | 37.04% |
| HAS240119P00092500 | 2022-10-31 12:22PM EDT | 92.50 | 28.70 | 30.60 | 33.00 | 0.00 | - | 1 | 1 | 88.61% |
| HAS240119P00095000 | 2023-08-04 1:36PM EDT | 95.00 | 30.80 | 21.80 | 22.60 | 0.00 | - | 2 | 0 | 0.00% |
| HAS240119P00097500 | 2023-01-27 3:01PM EDT | 97.50 | 39.30 | 39.00 | 43.20 | 0.00 | - | 3 | 0 | 126.53% |
| HAS240119P00100000 | 2023-01-30 11:41AM EDT | 100.00 | 41.80 | 43.30 | 47.70 | 0.00 | - | 1 | 0 | 143.02% |
| HAS240119P00105000 | 2022-08-11 11:06AM EDT | 105.00 | 27.80 | 24.70 | 27.60 | 0.00 | - | 1 | 33 | 0.00% |
| HAS240119P00115000 | 2023-03-03 11:58AM EDT | 115.00 | 59.90 | 59.60 | 63.90 | 0.00 | - | 1 | 1 | 168.49% |
| HAS240119P00125000 | 2023-03-03 10:34AM EDT | 125.00 | 69.15 | 69.60 | 74.00 | 0.00 | - | 1 | 0 | 178.31% |
© 2023 Yahoo. All rights reserved.
