Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00030000 | 2023-01-27 3:41PM EST | 30.00 | 29.24 | 30.80 | 34.90 | 0.00 | - | 3 | 3 | 56.42% |
| HAS250117C00032500 | 2023-01-23 2:00PM EST | 32.50 | 32.74 | 28.30 | 31.60 | 0.00 | - | - | 5 | 46.20% |
| HAS250117C00035000 | 2023-01-30 12:15PM EST | 35.00 | 25.58 | 26.60 | 29.80 | 0.00 | - | 5 | 5 | 46.34% |
| HAS250117C00040000 | 2022-11-10 3:27PM EST | 40.00 | 22.90 | 20.00 | 25.00 | 0.00 | - | - | 2 | 39.26% |
| HAS250117C00045000 | 2022-11-14 9:40AM EST | 45.00 | 18.75 | 17.50 | 22.50 | 0.00 | - | 2 | 7 | 42.51% |
| HAS250117C00050000 | 2023-01-27 3:33PM EST | 50.00 | 16.20 | 16.90 | 20.40 | 0.00 | - | 7 | 7 | 44.98% |
| HAS250117C00052500 | 2023-01-19 11:55AM EST | 52.50 | 16.00 | 15.00 | 18.50 | 0.00 | - | 1 | 3 | 42.69% |
| HAS250117C00055000 | 2022-11-14 3:53PM EST | 55.00 | 12.48 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 40.02% |
| HAS250117C00057500 | 2023-01-30 10:52AM EST | 57.50 | 11.30 | 12.90 | 15.30 | 0.00 | - | 50 | 60 | 39.82% |
| HAS250117C00060000 | 2023-02-02 9:58AM EST | 60.00 | 11.20 | 11.60 | 13.20 | 0.00 | - | 3 | 105 | 36.65% |
| HAS250117C00062500 | 2023-01-25 1:13PM EST | 62.50 | 12.10 | 10.20 | 12.10 | 0.00 | - | - | 50 | 36.39% |
| HAS250117C00065000 | 2023-02-03 3:54PM EST | 65.00 | 10.50 | 9.20 | 11.60 | +2.45 | +30.43% | 2 | 8 | 37.68% |
| HAS250117C00070000 | 2022-12-08 3:21PM EST | 70.00 | 7.80 | 8.50 | 13.50 | 0.00 | - | 5 | 3 | 48.07% |
| HAS250117C00072500 | 2022-12-19 10:47AM EST | 72.50 | 5.66 | 6.00 | 11.00 | 0.00 | - | - | 1 | 42.92% |
| HAS250117C00075000 | 2023-01-31 3:35PM EST | 75.00 | 5.31 | 6.20 | 8.30 | 0.00 | - | 1 | 11 | 37.06% |
| HAS250117C00077500 | 2022-11-30 10:40AM EST | 77.50 | 6.23 | 4.00 | 9.00 | 0.00 | - | 7 | 8 | 40.97% |
| HAS250117C00080000 | 2023-02-02 2:47PM EST | 80.00 | 6.24 | 5.30 | 6.40 | 0.00 | - | 1 | 1 | 35.00% |
| HAS250117C00082500 | 2022-11-18 12:55PM EST | 82.50 | 5.10 | 2.00 | 6.50 | 0.00 | - | 4 | 19 | 36.92% |
| HAS250117C00085000 | 2023-02-02 11:15AM EST | 85.00 | 5.12 | 4.20 | 5.40 | 0.00 | - | 3 | 3 | 35.03% |
| HAS250117C00087500 | 2022-09-13 9:01AM EST | 87.50 | 12.65 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 47.42% |
| HAS250117C00090000 | 2023-01-26 3:38PM EST | 90.00 | 4.30 | 2.60 | 5.10 | 0.00 | - | 10 | 13 | 36.83% |
| HAS250117C00095000 | 2023-02-02 10:47AM EST | 95.00 | 3.00 | 2.10 | 3.50 | 0.00 | - | 3 | 8 | 33.80% |
| HAS250117C00100000 | 2023-01-24 10:38AM EST | 100.00 | 2.75 | 1.40 | 2.95 | 0.00 | - | 1 | 8 | 33.90% |
| HAS250117C00105000 | 2022-12-19 9:40AM EST | 105.00 | 1.50 | 0.85 | 4.90 | 0.00 | - | - | 1 | 43.07% |
| HAS250117C00110000 | 2023-02-01 3:09PM EST | 110.00 | 1.45 | 0.15 | 2.35 | 0.00 | - | 1 | 6 | 35.17% |
| HAS250117C00115000 | 2023-01-26 10:20AM EST | 115.00 | 1.58 | 0.20 | 2.00 | 0.00 | - | 2 | 0 | 35.21% |
| HAS250117C00120000 | 2023-02-03 11:10AM EST | 120.00 | 1.05 | 0.10 | 2.05 | -0.26 | -19.85% | 2 | 32 | 37.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00030000 | 2023-01-30 3:49PM EST | 30.00 | 2.00 | 0.80 | 4.90 | 0.00 | - | 5 | 29 | 54.24% |
| HAS250117P00035000 | 2023-01-27 3:38PM EST | 35.00 | 2.90 | 1.40 | 2.80 | 0.00 | - | 1 | 7 | 44.75% |
| HAS250117P00037500 | 2022-12-15 2:57PM EST | 37.50 | 2.90 | 2.60 | 3.80 | 0.00 | - | - | 1 | 46.15% |
| HAS250117P00040000 | 2022-12-08 2:01PM EST | 40.00 | 4.10 | 1.65 | 5.60 | 0.00 | - | 2 | 12 | 50.55% |
| HAS250117P00042500 | 2022-12-08 2:10PM EST | 42.50 | 4.70 | 2.05 | 5.50 | 0.00 | - | 1 | 3 | 45.65% |
| HAS250117P00050000 | 2023-02-03 12:27PM EST | 50.00 | 6.00 | 5.30 | 7.70 | -0.05 | -0.83% | 4 | 17 | 41.53% |
| HAS250117P00052500 | 2023-01-27 3:57PM EST | 52.50 | 8.20 | 5.60 | 8.30 | 0.00 | - | 2 | 2 | 39.41% |
| HAS250117P00055000 | 2023-01-27 2:13PM EST | 55.00 | 9.50 | 6.90 | 9.70 | 0.00 | - | 11 | 13 | 39.83% |
| HAS250117P00057500 | 2023-01-27 2:45PM EST | 57.50 | 9.90 | 8.40 | 10.80 | 0.00 | - | 10 | 11 | 39.01% |
| HAS250117P00060000 | 2023-01-27 3:41PM EST | 60.00 | 11.93 | 9.00 | 11.70 | 0.00 | - | 5 | 121 | 37.38% |
| HAS250117P00062500 | 2022-12-14 3:04PM EST | 62.50 | 12.50 | 8.10 | 12.90 | 0.00 | - | - | 36 | 36.51% |
| HAS250117P00065000 | 2022-12-30 1:05PM EST | 65.00 | 14.60 | 13.00 | 16.40 | 0.00 | - | 1 | 4 | 42.24% |
| HAS250117P00070000 | 2022-10-17 8:31AM EST | 70.00 | 14.10 | 17.10 | 21.50 | 0.00 | - | 5 | 1 | 47.32% |
| HAS250117P00072500 | 2023-02-01 9:30AM EST | 72.50 | 18.30 | 16.40 | 19.10 | 0.00 | - | 2 | 28 | 35.20% |
| HAS250117P00075000 | 2022-10-12 9:49AM EST | 75.00 | 16.40 | 16.00 | 21.00 | 0.00 | - | 2 | 5 | 35.44% |
| HAS250117P00080000 | 2022-10-18 11:29AM EST | 80.00 | 19.91 | 23.50 | 28.50 | 0.00 | - | - | 2 | 46.36% |
| HAS250117P00090000 | 2022-10-31 11:22AM EST | 90.00 | 27.00 | 28.00 | 32.50 | 0.00 | - | - | 1 | 34.00% |
| HAS250117P00095000 | 2022-12-02 3:37PM EST | 95.00 | 32.60 | 33.00 | 38.00 | 0.00 | - | 6 | 6 | 38.16% |
| HAS250117P00100000 | 2023-01-27 2:01PM EST | 100.00 | 42.05 | 37.00 | 40.60 | 0.00 | - | 3 | 3 | 31.45% |
© 2023 Yahoo. All rights reserved.
