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 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| HAS250117C00025000 | 2024-02-12 4:39PM EDT | 25.00 | 26.83 | 25.60 | 30.50 | 0.00 | - | 1 | 12 | 0.00% |
| HAS250117C00030000 | 2024-04-23 12:25PM EDT | 30.00 | 28.10 | 32.80 | 36.50 | 0.00 | - | 1 | 25 | 75.12% |
| HAS250117C00032500 | 2024-02-13 10:30AM EDT | 32.50 | 16.30 | 20.50 | 23.20 | 0.00 | - | 2 | 88 | 0.00% |
| HAS250117C00035000 | 2024-04-25 11:23AM EDT | 35.00 | 29.96 | 29.20 | 31.20 | +10.43 | +53.41% | 5 | 303 | 58.67% |
| HAS250117C00037500 | 2024-04-16 12:47PM EDT | 37.50 | 19.00 | 25.50 | 28.80 | 0.00 | - | 5 | 41 | 54.57% |
| HAS250117C00040000 | 2024-04-17 3:29PM EDT | 40.00 | 16.05 | 23.30 | 27.20 | 0.00 | - | 1 | 151 | 58.69% |
| HAS250117C00042500 | 2024-04-24 1:15PM EDT | 42.50 | 22.46 | 21.00 | 23.40 | 0.00 | - | 1 | 120 | 40.11% |
| HAS250117C00045000 | 2024-04-22 10:17AM EDT | 45.00 | 12.50 | 20.40 | 22.40 | 0.00 | - | 10 | 146 | 49.67% |
| HAS250117C00047500 | 2024-04-24 9:31AM EDT | 47.50 | 16.60 | 18.40 | 19.00 | 0.00 | - | 2 | 413 | 37.39% |
| HAS250117C00050000 | 2024-04-24 11:46AM EDT | 50.00 | 16.70 | 16.40 | 16.90 | 0.00 | - | 1 | 2,604 | 36.10% |
| HAS250117C00052500 | 2024-04-24 11:45AM EDT | 52.50 | 14.60 | 14.30 | 16.20 | 0.00 | - | 5 | 338 | 43.09% |
| HAS250117C00055000 | 2024-04-25 3:09PM EDT | 55.00 | 12.87 | 12.70 | 14.50 | +0.15 | +1.18% | 2 | 493 | 42.40% |
| HAS250117C00057500 | 2024-04-25 9:30AM EDT | 57.50 | 11.12 | 11.00 | 11.40 | -0.25 | -2.20% | 2 | 571 | 33.86% |
| HAS250117C00060000 | 2024-04-24 12:05PM EDT | 60.00 | 9.60 | 9.50 | 9.90 | 0.00 | - | 9 | 1,063 | 33.62% |
| HAS250117C00062500 | 2024-04-24 2:49PM EDT | 62.50 | 8.30 | 8.10 | 8.50 | 0.00 | - | 12 | 826 | 33.20% |
| HAS250117C00065000 | 2024-04-25 12:24PM EDT | 65.00 | 6.94 | 6.90 | 7.10 | -0.06 | -0.86% | 1 | 584 | 32.18% |
| HAS250117C00067500 | 2024-04-25 11:23AM EDT | 67.50 | 5.95 | 5.80 | 6.10 | +0.25 | +4.39% | 5 | 141 | 32.38% |
| HAS250117C00070000 | 2024-04-25 10:02AM EDT | 70.00 | 4.35 | 4.80 | 5.90 | -0.55 | -11.22% | 1 | 3,470 | 35.63% |
| HAS250117C00072500 | 2024-03-28 11:49AM EDT | 72.50 | 2.20 | 4.00 | 6.10 | 0.00 | - | 34 | 385 | 40.26% |
| HAS250117C00075000 | 2024-04-25 3:37PM EDT | 75.00 | 3.30 | 3.30 | 3.50 | +0.10 | +3.12% | 3 | 2,114 | 31.42% |
| HAS250117C00077500 | 2024-04-24 9:38AM EDT | 77.50 | 3.10 | 2.70 | 2.90 | 0.00 | - | 1 | 94 | 31.32% |
| HAS250117C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 1.60 | 2.25 | 2.40 | 0.00 | - | 3 | 89 | 31.29% |
| HAS250117C00082500 | 2023-11-13 1:37PM EDT | 82.50 | 0.47 | 0.70 | 0.85 | 0.00 | - | 2 | 169 | 23.56% |
| HAS250117C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 0.65 | 1.50 | 1.65 | 0.00 | - | 1 | 164 | 31.38% |
| HAS250117C00087500 | 2024-04-24 9:30AM EDT | 87.50 | 0.85 | 1.20 | 1.40 | 0.00 | - | 3 | 153 | 31.70% |
| HAS250117C00090000 | 2024-04-24 11:19AM EDT | 90.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 3 | 328 | 31.69% |
| HAS250117C00095000 | 2024-04-10 12:30PM EDT | 95.00 | 0.36 | 0.65 | 1.15 | 0.00 | - | 1 | 40 | 35.13% |
| HAS250117C00100000 | 2024-04-25 10:58AM EDT | 100.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 70 | 32.74% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 34.13% |
| HAS250117C00110000 | 2024-04-25 12:22PM EDT | 110.00 | 0.20 | 0.10 | 0.60 | -0.75 | -78.95% | 1 | 43 | 37.96% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 57.63% |
| HAS250117C00120000 | 2023-12-28 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 301 | 33.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-03-04 2:17PM EDT | 22.50 | 0.22 | 0.00 | 0.35 | 0.00 | - | 40 | 306 | 62.40% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 60.16% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.10 | 1.00 | 0.00 | - | 21 | 309 | 63.72% |
| HAS250117P00030000 | 2024-03-05 11:49AM EDT | 30.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 47 | 54.93% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.05 | 1.45 | 0.00 | - | 3 | 394 | 56.69% |
| HAS250117P00035000 | 2024-04-25 2:09PM EDT | 35.00 | 0.35 | 0.10 | 1.35 | -0.31 | -46.97% | 1 | 1,973 | 51.07% |
| HAS250117P00037500 | 2024-04-25 9:45AM EDT | 37.50 | 0.40 | 0.15 | 0.45 | +0.02 | +5.26% | 1 | 427 | 41.41% |
| HAS250117P00040000 | 2024-04-24 12:26PM EDT | 40.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 12 | 504 | 39.87% |
| HAS250117P00042500 | 2024-04-04 10:38AM EDT | 42.50 | 1.80 | 0.65 | 0.75 | 0.00 | - | 61 | 877 | 37.87% |
| HAS250117P00045000 | 2024-04-24 10:58AM EDT | 45.00 | 0.92 | 0.85 | 1.00 | 0.00 | - | 2 | 4,984 | 36.67% |
| HAS250117P00047500 | 2024-04-25 12:28PM EDT | 47.50 | 1.32 | 1.10 | 1.35 | +0.02 | +1.54% | 5 | 529 | 35.84% |
| HAS250117P00050000 | 2024-04-24 1:39PM EDT | 50.00 | 1.69 | 1.50 | 1.75 | 0.00 | - | 10 | 1,913 | 34.77% |
| HAS250117P00052500 | 2024-04-22 10:18AM EDT | 52.50 | 4.99 | 0.50 | 2.30 | 0.00 | - | 1 | 2,717 | 34.13% |
| HAS250117P00055000 | 2024-04-25 12:30PM EDT | 55.00 | 2.88 | 2.70 | 2.90 | +0.05 | +1.77% | 5 | 634 | 33.15% |
| HAS250117P00057500 | 2024-04-24 11:01AM EDT | 57.50 | 3.50 | 3.40 | 3.70 | 0.00 | - | 2 | 221 | 32.65% |
| HAS250117P00060000 | 2024-04-24 3:42PM EDT | 60.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 6 | 482 | 32.01% |
| HAS250117P00062500 | 2024-04-24 10:24AM EDT | 62.50 | 5.20 | 5.30 | 5.70 | 0.00 | - | 10 | 342 | 31.68% |
| HAS250117P00065000 | 2024-04-24 3:30PM EDT | 65.00 | 6.50 | 6.40 | 6.90 | 0.00 | - | 31 | 647 | 31.15% |
| HAS250117P00067500 | 2024-04-24 3:29PM EDT | 67.50 | 7.90 | 7.70 | 8.20 | 0.00 | - | 1 | 134 | 30.46% |
| HAS250117P00070000 | 2024-04-25 11:48AM EDT | 70.00 | 9.60 | 9.20 | 9.70 | -6.20 | -39.24% | 8 | 164 | 30.05% |
| HAS250117P00072500 | 2024-04-22 10:10AM EDT | 72.50 | 18.50 | 10.80 | 12.90 | 0.00 | - | 1 | 23 | 36.95% |
| HAS250117P00075000 | 2023-12-19 1:29PM EDT | 75.00 | 24.20 | 27.50 | 28.50 | 0.00 | - | 1 | 12 | 97.73% |
| HAS250117P00077500 | 2023-10-24 3:15PM EDT | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 107.84% |
| HAS250117P00080000 | 2023-11-06 11:50AM EDT | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 101.51% |
| HAS250117P00082500 | 2023-10-24 2:28PM EDT | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 113.53% |
| HAS250117P00085000 | 2023-10-24 1:11PM EDT | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 116.16% |
| HAS250117P00087500 | 2023-11-03 9:37AM EDT | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 104.93% |
| HAS250117P00090000 | 2023-11-01 11:15AM EDT | 90.00 | 44.47 | 39.00 | 44.00 | 0.00 | - | 9 | 0 | 107.35% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 115.49% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 0.00% |
| HAS250117P00105000 | 2023-10-27 2:47PM EDT | 105.00 | 59.63 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 131.16% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 134.70% |
© 2024 Yahoo. All rights reserved.