Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00022500 | 2023-12-19 11:10AM EDT | 22.50 | 29.90 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| HAS250117C00025000 | 2024-08-20 3:27PM EDT | 25.00 | 40.99 | 45.00 | 48.80 | 0.00 | - | 8 | 1 | 152.93% |
| HAS250117C00030000 | 2024-08-23 10:01AM EDT | 30.00 | 37.85 | 39.30 | 43.20 | 0.00 | - | 1 | 6 | 113.43% |
| HAS250117C00032500 | 2024-08-20 12:59PM EDT | 32.50 | 33.20 | 38.40 | 40.60 | 0.00 | - | 86 | 82 | 101.42% |
| HAS250117C00035000 | 2024-08-23 3:47PM EDT | 35.00 | 33.23 | 34.20 | 36.90 | 0.00 | - | 1 | 284 | 0.00% |
| HAS250117C00037500 | 2024-08-14 3:42PM EDT | 37.50 | 27.35 | 29.60 | 33.40 | 0.00 | - | 1 | 17 | 0.00% |
| HAS250117C00040000 | 2024-08-21 9:53AM EDT | 40.00 | 26.37 | 29.40 | 32.10 | 0.00 | - | 3 | 153 | 0.00% |
| HAS250117C00042500 | 2024-05-02 3:53PM EDT | 42.50 | 19.80 | 17.80 | 20.00 | 0.00 | - | 10 | 110 | 0.00% |
| HAS250117C00045000 | 2024-08-29 11:30AM EDT | 45.00 | 24.00 | 26.90 | 28.40 | 0.00 | - | 2 | 145 | 53.96% |
| HAS250117C00047500 | 2024-09-17 10:36AM EDT | 47.50 | 23.50 | 23.20 | 26.80 | 0.00 | - | 1 | 361 | 78.27% |
| HAS250117C00050000 | 2024-09-27 11:33AM EDT | 50.00 | 23.00 | 22.50 | 22.90 | 0.00 | - | 1 | 2,596 | 49.61% |
| HAS250117C00052500 | 2024-09-17 12:23PM EDT | 52.50 | 18.30 | 20.10 | 20.80 | 0.00 | - | 41 | 290 | 51.10% |
| HAS250117C00055000 | 2024-09-26 10:26AM EDT | 55.00 | 17.63 | 16.80 | 19.60 | 0.00 | - | 2 | 489 | 61.11% |
| HAS250117C00057500 | 2024-10-03 1:16PM EDT | 57.50 | 15.18 | 14.00 | 16.30 | 0.00 | - | 1 | 646 | 46.00% |
| HAS250117C00060000 | 2024-10-01 9:38AM EDT | 60.00 | 14.00 | 11.50 | 13.60 | 0.00 | - | 1 | 980 | 37.99% |
| HAS250117C00062500 | 2024-09-26 12:45PM EDT | 62.50 | 10.94 | 11.20 | 11.50 | 0.00 | - | 2 | 856 | 36.23% |
| HAS250117C00065000 | 2024-10-04 10:27AM EDT | 65.00 | 8.70 | 9.20 | 9.50 | -0.40 | -4.40% | 2 | 2,233 | 34.41% |
| HAS250117C00067500 | 2024-10-04 12:24PM EDT | 67.50 | 7.40 | 7.40 | 8.70 | +0.10 | +1.37% | 1 | 334 | 40.33% |
| HAS250117C00070000 | 2024-10-04 12:48PM EDT | 70.00 | 5.90 | 5.80 | 6.00 | +0.10 | +1.72% | 1 | 3,751 | 31.42% |
| HAS250117C00072500 | 2024-09-30 2:15PM EDT | 72.50 | 4.60 | 4.40 | 4.60 | 0.00 | - | 1 | 618 | 30.47% |
| HAS250117C00075000 | 2024-10-04 3:44PM EDT | 75.00 | 3.40 | 3.30 | 3.50 | +0.08 | +2.41% | 5 | 2,315 | 30.15% |
| HAS250117C00077500 | 2024-10-04 12:48PM EDT | 77.50 | 2.41 | 2.35 | 2.55 | -0.39 | -13.93% | 1 | 230 | 29.48% |
| HAS250117C00080000 | 2024-10-04 3:44PM EDT | 80.00 | 1.72 | 1.65 | 1.80 | +0.02 | +1.18% | 41 | 660 | 28.86% |
| HAS250117C00082500 | 2024-10-04 10:03AM EDT | 82.50 | 1.23 | 1.10 | 1.30 | +0.28 | +29.47% | 3 | 179 | 28.92% |
| HAS250117C00085000 | 2024-10-03 9:30AM EDT | 85.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 10 | 147 | 28.71% |
| HAS250117C00087500 | 2024-10-02 12:53PM EDT | 87.50 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 153 | 30.27% |
| HAS250117C00090000 | 2024-09-25 9:30AM EDT | 90.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 361 | 29.10% |
| HAS250117C00095000 | 2024-09-16 11:46AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 38.79% |
| HAS250117C00100000 | 2024-08-06 10:25AM EDT | 100.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 72 | 40.72% |
| HAS250117C00105000 | 2024-09-24 3:24PM EDT | 105.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 41.16% |
| HAS250117C00110000 | 2024-07-24 2:40PM EDT | 110.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 48 | 42.38% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 64.45% |
| HAS250117C00120000 | 2024-06-20 11:30AM EDT | 120.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 307 | 66.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-06-27 1:47PM EDT | 22.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 309 | 129.49% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 104.40% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 309 | 50.00% |
| HAS250117P00030000 | 2024-06-14 9:37AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 94.43% |
| HAS250117P00032500 | 2024-09-30 9:50AM EDT | 32.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 394 | 81.84% |
| HAS250117P00035000 | 2024-10-04 2:55PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 1,982 | 63.67% |
| HAS250117P00037500 | 2024-09-19 9:30AM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 415 | 72.85% |
| HAS250117P00040000 | 2024-10-03 9:39AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 30 | 484 | 56.45% |
| HAS250117P00042500 | 2024-09-27 9:53AM EDT | 42.50 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 860 | 61.47% |
| HAS250117P00045000 | 2024-09-19 9:48AM EDT | 45.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 5 | 4,095 | 55.86% |
| HAS250117P00047500 | 2024-09-09 11:21AM EDT | 47.50 | 0.51 | 0.20 | 0.40 | 0.00 | - | 6 | 1,138 | 50.44% |
| HAS250117P00050000 | 2024-09-27 3:47PM EDT | 50.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 2 | 1,987 | 47.71% |
| HAS250117P00052500 | 2024-09-24 9:30AM EDT | 52.50 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 2,576 | 41.50% |
| HAS250117P00055000 | 2024-09-27 12:26PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 624 | 37.60% |
| HAS250117P00057500 | 2024-10-01 10:01AM EDT | 57.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 6 | 336 | 35.94% |
| HAS250117P00060000 | 2024-09-17 3:15PM EDT | 60.00 | 1.44 | 0.85 | 0.95 | 0.00 | - | 1 | 690 | 34.11% |
| HAS250117P00062500 | 2024-09-30 9:49AM EDT | 62.50 | 1.40 | 1.20 | 1.35 | 0.00 | - | 1 | 477 | 32.98% |
| HAS250117P00065000 | 2024-09-25 3:56PM EDT | 65.00 | 2.05 | 1.70 | 1.85 | 0.00 | - | 7 | 1,071 | 31.62% |
| HAS250117P00067500 | 2024-10-03 11:30AM EDT | 67.50 | 2.70 | 2.35 | 2.55 | 0.00 | - | 13 | 1,039 | 30.66% |
| HAS250117P00070000 | 2024-10-04 10:49AM EDT | 70.00 | 3.75 | 2.95 | 3.50 | +0.15 | +4.17% | 1 | 448 | 30.15% |
| HAS250117P00072500 | 2024-10-04 12:22PM EDT | 72.50 | 4.60 | 2.60 | 5.00 | -0.10 | -2.13% | 20 | 105 | 31.85% |
| HAS250117P00075000 | 2024-10-03 12:23PM EDT | 75.00 | 6.00 | 5.70 | 7.90 | 0.00 | - | 13 | 25 | 41.32% |
| HAS250117P00077500 | 2024-09-11 2:25PM EDT | 77.50 | 11.60 | 7.00 | 9.10 | 0.00 | - | 4 | 2 | 38.71% |
| HAS250117P00080000 | 2024-10-02 1:05PM EDT | 80.00 | 9.00 | 8.80 | 11.10 | 0.00 | - | 1 | 9 | 40.50% |
| HAS250117P00082500 | 2024-10-03 10:22AM EDT | 82.50 | 11.60 | 11.10 | 11.40 | 0.00 | - | 7 | 10 | 28.15% |
| HAS250117P00085000 | 2024-08-30 10:05AM EDT | 85.00 | 17.60 | 12.90 | 15.80 | 0.00 | - | 1 | 2 | 47.30% |
| HAS250117P00087500 | 2024-10-03 2:54PM EDT | 87.50 | 16.10 | 14.10 | 17.60 | 0.00 | - | 2 | 12 | 45.81% |
| HAS250117P00090000 | 2024-10-01 10:31AM EDT | 90.00 | 18.20 | 16.80 | 20.30 | 0.00 | - | 1 | 3 | 51.04% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 206.46% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 93.68% |
| HAS250117P00105000 | 2024-06-17 9:31AM EDT | 105.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 237.20% |
© 2024 Yahoo. All rights reserved.