HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230616C00042500 | 2023-04-26 10:57AM EDT | 42.50 | 9.00 | 17.00 | 17.40 | 0.00 | - | - | 0 | 0.00% |
| HAS230616C00045000 | 2023-04-21 12:04PM EDT | 45.00 | 7.27 | 14.70 | 16.90 | 0.00 | - | 2 | 0 | 154.00% |
| HAS230616C00047500 | 2023-05-19 3:29PM EDT | 47.50 | 12.90 | 11.90 | 13.30 | 0.00 | - | 2 | 2 | 85.74% |
| HAS230616C00050000 | 2023-05-26 10:23AM EDT | 50.00 | 9.97 | 9.60 | 10.80 | 0.00 | - | 87 | 20 | 78.32% |
| HAS230616C00052500 | 2023-05-26 10:27AM EDT | 52.50 | 7.65 | 7.20 | 8.00 | 0.00 | - | 89 | 78 | 54.59% |
| HAS230616C00055000 | 2023-06-06 3:36PM EDT | 55.00 | 5.12 | 5.00 | 5.40 | -0.07 | -1.35% | 1 | 682 | 54.00% |
| HAS230616C00057500 | 2023-06-06 3:36PM EDT | 57.50 | 3.00 | 2.80 | 3.10 | -0.20 | -6.25% | 8 | 541 | 41.07% |
| HAS230616C00060000 | 2023-06-06 10:42AM EDT | 60.00 | 1.32 | 1.20 | 1.30 | +0.06 | +4.76% | 3 | 1,157 | 33.59% |
| HAS230616C00062500 | 2023-06-06 3:41PM EDT | 62.50 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 170 | 1,755 | 33.79% |
| HAS230616C00065000 | 2023-06-06 12:43PM EDT | 65.00 | 0.11 | 0.10 | 0.20 | -0.02 | -15.38% | 1 | 2,956 | 38.97% |
| HAS230616C00067500 | 2023-05-25 3:28PM EDT | 67.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 457 | 48.05% |
| HAS230616C00070000 | 2023-06-05 3:11PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 104 | 54.30% |
| HAS230616C00075000 | 2023-04-28 9:33AM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 57 | 57 | 65.23% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230616P00040000 | 2023-05-23 9:30AM EDT | 40.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 9 | 175.39% |
| HAS230616P00042500 | 2023-05-22 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 89.06% |
| HAS230616P00045000 | 2023-05-17 10:10AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 83.59% |
| HAS230616P00047500 | 2023-05-26 11:00AM EDT | 47.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 63.28% |
| HAS230616P00050000 | 2023-06-06 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 133 | 60.35% |
| HAS230616P00052500 | 2023-06-06 10:28AM EDT | 52.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 17 | 307 | 57.62% |
| HAS230616P00055000 | 2023-06-06 1:57PM EDT | 55.00 | 0.18 | 0.10 | 0.30 | -0.26 | -59.09% | 49 | 613 | 46.88% |
| HAS230616P00057500 | 2023-06-06 3:41PM EDT | 57.50 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 34 | 993 | 34.28% |
| HAS230616P00060000 | 2023-06-06 3:34PM EDT | 60.00 | 1.20 | 1.10 | 1.25 | -0.08 | -6.25% | 36 | 1,418 | 30.81% |
| HAS230616P00062500 | 2023-06-06 1:01PM EDT | 62.50 | 2.70 | 2.45 | 3.00 | -0.03 | -1.10% | 2 | 151 | 33.45% |
| HAS230616P00065000 | 2023-05-30 1:25PM EDT | 65.00 | 4.77 | 4.60 | 5.20 | 0.00 | - | 6 | 56 | 35.45% |
| HAS230616P00067500 | 2023-05-17 10:18AM EDT | 67.50 | 5.78 | 6.90 | 8.30 | 0.00 | - | - | 0 | 76.03% |
© 2023 Yahoo. All rights reserved.