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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00030000 | 2023-03-14 3:11PM EDT | 30.00 | 17.80 | 23.40 | 24.70 | 0.00 | - | 1 | 9 | 53.03% |
| HAS240119C00032500 | 2023-02-22 2:19PM EDT | 32.50 | 25.46 | 17.20 | 18.40 | 0.00 | - | 1 | 11 | 0.00% |
| HAS240119C00035000 | 2023-03-23 2:29PM EDT | 35.00 | 15.00 | 19.20 | 19.80 | 0.00 | - | 1 | 22 | 42.85% |
| HAS240119C00037500 | 2023-03-16 3:39PM EDT | 37.50 | 12.70 | 17.00 | 17.70 | 0.00 | - | 44 | 45 | 41.75% |
| HAS240119C00040000 | 2023-02-24 4:47PM EDT | 40.00 | 18.30 | 11.40 | 14.50 | 0.00 | - | 2 | 12 | 29.32% |
| HAS240119C00042500 | 2022-12-29 12:29PM EDT | 42.50 | 20.25 | 17.70 | 19.00 | 0.00 | - | 1 | 0 | 70.63% |
| HAS240119C00045000 | 2023-03-31 12:00PM EDT | 45.00 | 11.25 | 11.50 | 12.40 | +1.55 | +15.98% | 1 | 30 | 41.24% |
| HAS240119C00047500 | 2023-03-31 9:41AM EDT | 47.50 | 9.85 | 9.80 | 10.80 | +1.85 | +23.13% | 1 | 14 | 40.44% |
| HAS240119C00050000 | 2023-03-30 9:49AM EDT | 50.00 | 8.50 | 8.50 | 9.10 | 0.00 | - | 1 | 77 | 38.39% |
| HAS240119C00052500 | 2023-03-14 1:44PM EDT | 52.50 | 4.25 | 7.00 | 7.70 | 0.00 | - | 3 | 6 | 37.39% |
| HAS240119C00055000 | 2023-03-31 11:51AM EDT | 55.00 | 5.80 | 5.80 | 6.50 | -0.60 | -9.37% | 1 | 57 | 36.77% |
| HAS240119C00057500 | 2023-03-10 1:05PM EDT | 57.50 | 3.30 | 4.60 | 5.40 | 0.00 | - | 4 | 196 | 35.99% |
| HAS240119C00060000 | 2023-03-31 12:20PM EDT | 60.00 | 4.00 | 3.80 | 4.20 | +0.30 | +8.11% | 6 | 838 | 34.01% |
| HAS240119C00062500 | 2023-03-29 3:53PM EDT | 62.50 | 3.00 | 2.95 | 3.70 | 0.00 | - | 4 | 300 | 35.11% |
| HAS240119C00065000 | 2023-03-31 12:16PM EDT | 65.00 | 2.65 | 2.25 | 2.95 | +0.85 | +47.22% | 2 | 506 | 34.27% |
| HAS240119C00067500 | 2023-03-31 3:05PM EDT | 67.50 | 1.92 | 1.95 | 2.45 | +0.50 | +35.21% | 2 | 203 | 34.29% |
| HAS240119C00070000 | 2023-03-29 2:20PM EDT | 70.00 | 1.45 | 1.50 | 1.95 | 0.00 | - | 7 | 129 | 33.79% |
| HAS240119C00072500 | 2023-03-28 3:05PM EDT | 72.50 | 1.10 | 1.15 | 1.60 | 0.00 | - | 2 | 103 | 33.78% |
| HAS240119C00075000 | 2023-03-30 1:47PM EDT | 75.00 | 1.20 | 0.90 | 1.30 | 0.00 | - | 575 | 1,074 | 33.69% |
| HAS240119C00077500 | 2023-03-15 3:52PM EDT | 77.50 | 0.55 | 0.70 | 1.10 | 0.00 | - | 3 | 50 | 34.03% |
| HAS240119C00080000 | 2023-03-30 10:13AM EDT | 80.00 | 0.80 | 0.50 | 0.95 | 0.00 | - | 61 | 262 | 34.53% |
| HAS240119C00082500 | 2023-03-13 11:34AM EDT | 82.50 | 0.45 | 0.40 | 0.80 | 0.00 | - | 2 | 138 | 34.77% |
| HAS240119C00085000 | 2023-03-29 3:46PM EDT | 85.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 16 | 225 | 35.28% |
| HAS240119C00087500 | 2023-03-23 9:59AM EDT | 87.50 | 0.55 | 0.25 | 0.70 | 0.00 | - | 1 | 215 | 36.87% |
| HAS240119C00090000 | 2023-03-23 12:33PM EDT | 90.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 2 | 33 | 59.28% |
| HAS240119C00092500 | 2023-03-08 1:58PM EDT | 92.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | 2 | 24 | 56.15% |
| HAS240119C00095000 | 2023-03-15 9:30AM EDT | 95.00 | 2.53 | 0.00 | 5.00 | 0.00 | - | 5 | 38 | 57.80% |
| HAS240119C00097500 | 2022-12-27 12:32PM EDT | 97.50 | 0.90 | 0.70 | 1.15 | 0.00 | - | 10 | 25 | 47.78% |
| HAS240119C00100000 | 2023-03-08 11:25AM EDT | 100.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 178 | 38.28% |
| HAS240119C00105000 | 2023-03-15 9:30AM EDT | 105.00 | 2.47 | 0.00 | 0.40 | 0.00 | - | 5 | 127 | 41.55% |
| HAS240119C00110000 | 2023-01-06 10:33AM EDT | 110.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 2 | 39 | 54.80% |
| HAS240119C00115000 | 2023-02-17 1:44PM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 10 | 55 | 69.01% |
| HAS240119C00120000 | 2022-11-14 4:07PM EDT | 120.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 10 | 48 | 56.67% |
| HAS240119C00125000 | 2023-03-07 2:01PM EDT | 125.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 6 | 23 | 73.63% |
| HAS240119C00130000 | 2022-11-15 11:00AM EDT | 130.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 24 | 9 | 55.13% |
| HAS240119C00135000 | 2022-02-24 12:59PM EDT | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 76.33% |
| HAS240119C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 79.74% |
| HAS240119C00145000 | 2023-02-16 2:32PM EDT | 145.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 81.58% |
| HAS240119C00150000 | 2022-09-22 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 110 | 107 | 55.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00025000 | 2023-03-24 1:41PM EDT | 25.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.49% |
| HAS240119P00027500 | 2023-03-09 3:13PM EDT | 27.50 | 0.60 | 0.40 | 0.65 | 0.00 | - | 3 | 20 | 50.34% |
| HAS240119P00030000 | 2023-03-24 1:41PM EDT | 30.00 | 1.25 | 0.60 | 0.95 | 0.00 | - | 1 | 278 | 52.15% |
| HAS240119P00032500 | 2023-03-31 11:33AM EDT | 32.50 | 1.15 | 0.95 | 1.35 | -0.30 | -20.69% | 201 | 386 | 51.56% |
| HAS240119P00035000 | 2023-03-30 2:13PM EDT | 35.00 | 1.60 | 1.20 | 1.60 | 0.00 | - | 350 | 172 | 48.44% |
| HAS240119P00037500 | 2023-03-30 2:13PM EDT | 37.50 | 2.00 | 1.60 | 1.85 | 0.00 | - | 530 | 145 | 45.07% |
| HAS240119P00040000 | 2023-03-30 2:06PM EDT | 40.00 | 2.50 | 2.05 | 2.35 | 0.00 | - | 53 | 138 | 43.58% |
| HAS240119P00042500 | 2023-03-29 11:42AM EDT | 42.50 | 3.50 | 2.65 | 3.00 | 0.00 | - | 17 | 81 | 42.58% |
| HAS240119P00045000 | 2023-03-30 3:42PM EDT | 45.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 1 | 378 | 40.55% |
| HAS240119P00047500 | 2023-03-30 3:42PM EDT | 47.50 | 4.70 | 4.00 | 4.40 | 0.00 | - | 1 | 186 | 39.21% |
| HAS240119P00050000 | 2023-03-31 2:40PM EDT | 50.00 | 5.30 | 4.90 | 5.30 | -0.40 | -7.02% | 20 | 451 | 37.81% |
| HAS240119P00052500 | 2023-03-30 3:52PM EDT | 52.50 | 6.80 | 6.00 | 6.50 | 0.00 | - | 88 | 303 | 37.37% |
| HAS240119P00055000 | 2023-03-28 3:05PM EDT | 55.00 | 9.20 | 6.90 | 7.60 | 0.00 | - | 1 | 253 | 35.69% |
| HAS240119P00057500 | 2023-03-20 10:46AM EDT | 57.50 | 11.50 | 8.40 | 9.00 | 0.00 | - | 10 | 53 | 34.92% |
| HAS240119P00060000 | 2023-03-22 11:32AM EDT | 60.00 | 12.89 | 9.80 | 10.50 | 0.00 | - | 1 | 242 | 33.99% |
| HAS240119P00062500 | 2023-02-03 2:11PM EDT | 62.50 | 8.30 | 10.50 | 11.00 | 0.00 | - | 1 | 138 | 26.59% |
| HAS240119P00065000 | 2023-02-02 4:51PM EDT | 65.00 | 9.30 | 11.90 | 13.00 | 0.00 | - | 1 | 266 | 26.61% |
| HAS240119P00067500 | 2023-01-25 11:49AM EDT | 67.50 | 10.60 | 13.60 | 14.10 | 0.00 | - | 22 | 189 | 17.33% |
| HAS240119P00070000 | 2023-02-16 11:36AM EDT | 70.00 | 13.20 | 21.80 | 23.90 | 0.00 | - | 3 | 106 | 60.22% |
| HAS240119P00072500 | 2023-01-13 1:48PM EDT | 72.50 | 12.60 | 17.10 | 18.00 | 0.00 | - | 14 | 16 | 0.00% |
| HAS240119P00075000 | 2022-12-30 2:02PM EDT | 75.00 | 18.00 | 18.10 | 19.30 | 0.00 | - | 1 | 31 | 0.00% |
| HAS240119P00077500 | 2023-02-27 11:26AM EDT | 77.50 | 21.25 | 26.60 | 28.60 | 0.00 | - | 6 | 24 | 52.81% |
| HAS240119P00080000 | 2023-03-02 12:47PM EDT | 80.00 | 26.23 | 26.30 | 27.50 | 0.00 | - | 13 | 29 | 36.84% |
| HAS240119P00082500 | 2023-02-28 12:13PM EDT | 82.50 | 27.00 | 28.90 | 32.80 | 0.00 | - | 1 | 16 | 58.46% |
| HAS240119P00085000 | 2023-03-02 12:47PM EDT | 85.00 | 30.94 | 30.00 | 33.90 | 0.00 | - | 13 | 17 | 51.48% |
| HAS240119P00087500 | 2022-09-23 3:31PM EDT | 87.50 | 21.30 | 23.70 | 24.60 | 0.00 | - | 1 | 14 | 0.00% |
| HAS240119P00090000 | 2023-02-22 2:52PM EDT | 90.00 | 33.01 | 39.40 | 43.30 | 0.00 | - | 1 | 29 | 70.74% |
| HAS240119P00092500 | 2022-10-31 12:22PM EDT | 92.50 | 28.70 | 30.60 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240119P00095000 | 2023-02-02 4:51PM EDT | 95.00 | 32.80 | 37.50 | 41.50 | 0.00 | - | 3 | 1 | 32.47% |
| HAS240119P00097500 | 2023-01-27 3:01PM EDT | 97.50 | 39.30 | 39.00 | 43.20 | 0.00 | - | 3 | 0 | 0.00% |
| HAS240119P00100000 | 2023-01-30 11:41AM EDT | 100.00 | 41.80 | 43.30 | 47.70 | 0.00 | - | 1 | 0 | 51.66% |
| 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 | 69.79% |
| HAS240119P00125000 | 2023-03-03 10:34AM EDT | 125.00 | 69.15 | 69.60 | 74.00 | 0.00 | - | 1 | 0 | 51.54% |
© 2023 Yahoo. All rights reserved.
