Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021C00040000 | 2022-09-06 12:33PM EDT | 40.00 | 37.52 | 27.20 | 28.40 | 0.00 | - | - | 3 | 138.67% |
| HAS221021C00050000 | 2022-05-04 10:14AM EDT | 50.00 | 42.99 | 37.20 | 40.70 | 0.00 | - | - | 3 | 582.81% |
| HAS221021C00065000 | 2022-05-04 2:46PM EDT | 65.00 | 28.70 | 24.00 | 26.10 | 0.00 | - | 12 | 13 | 399.37% |
| HAS221021C00070000 | 2022-09-30 2:26PM EDT | 70.00 | 2.31 | 1.90 | 2.20 | -0.97 | -29.57% | 153 | 179 | 51.95% |
| HAS221021C00072500 | 2022-09-30 9:53AM EDT | 72.50 | 1.50 | 1.15 | 1.45 | -0.03 | -1.96% | 1 | 96 | 52.15% |
| HAS221021C00075000 | 2022-09-30 2:14PM EDT | 75.00 | 0.90 | 0.60 | 0.90 | 0.00 | - | 4 | 182 | 51.81% |
| HAS221021C00077500 | 2022-09-29 1:44PM EDT | 77.50 | 0.60 | 0.30 | 0.60 | 0.00 | - | 2 | 158 | 53.37% |
| HAS221021C00080000 | 2022-09-30 12:40PM EDT | 80.00 | 0.47 | 0.15 | 0.45 | +0.02 | +4.44% | 1 | 1,305 | 51.07% |
| HAS221021C00082500 | 2022-09-29 11:56AM EDT | 82.50 | 0.25 | 0.15 | 0.70 | 0.00 | - | 5 | 502 | 62.79% |
| HAS221021C00085000 | 2022-09-30 3:02PM EDT | 85.00 | 0.19 | 0.15 | 0.25 | +0.02 | +11.76% | 4 | 471 | 58.89% |
| HAS221021C00087500 | 2022-09-26 2:11PM EDT | 87.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 11 | 5,205 | 62.99% |
| HAS221021C00090000 | 2022-09-29 3:17PM EDT | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 68 | 309 | 56.25% |
| HAS221021C00092500 | 2022-09-23 2:44PM EDT | 92.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 471 | 66.99% |
| HAS221021C00095000 | 2022-09-06 10:14AM EDT | 95.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 197 | 76.37% |
| HAS221021C00097500 | 2022-09-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 42 | 86.72% |
| HAS221021C00100000 | 2022-09-28 12:13PM EDT | 100.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 8 | 228 | 83.01% |
| HAS221021C00105000 | 2022-09-26 3:59PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 41 | 80.47% |
| HAS221021C00110000 | 2022-09-26 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 25 | 104.30% |
| HAS221021C00115000 | 2022-09-26 3:58PM EDT | 115.00 | 0.05 | 0.40 | 0.25 | 0.00 | - | 22 | 40 | 123.83% |
| HAS221021C00120000 | 2022-09-26 3:54PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 118.95% |
| HAS221021C00125000 | 2022-09-26 3:54PM EDT | 125.00 | 0.05 | 0.35 | 0.35 | 0.00 | - | 1 | 2 | 140.43% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021P00042500 | 2022-09-22 11:10AM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 212 | 135 | 101.56% |
| HAS221021P00045000 | 2022-09-22 11:07AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,009 | 111.52% |
| HAS221021P00047500 | 2022-09-29 3:26PM EDT | 47.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 82.42% |
| HAS221021P00050000 | 2022-09-30 3:55PM EDT | 50.00 | 0.25 | 0.05 | 0.45 | +0.20 | +400.00% | 1 | 30 | 79.69% |
| HAS221021P00055000 | 2022-09-30 1:50PM EDT | 55.00 | 0.40 | 0.25 | 0.65 | -0.05 | -11.11% | 1 | 26 | 67.58% |
| HAS221021P00060000 | 2022-09-30 11:02AM EDT | 60.00 | 0.85 | 0.80 | 1.05 | +0.09 | +11.84% | 77 | 813 | 57.81% |
| HAS221021P00065000 | 2022-09-30 3:25PM EDT | 65.00 | 2.04 | 2.00 | 2.25 | -0.06 | -2.86% | 6 | 237 | 51.64% |
| HAS221021P00067500 | 2022-09-29 10:19AM EDT | 67.50 | 3.10 | 3.00 | 3.30 | 0.00 | - | 4 | 1,025 | 51.78% |
| HAS221021P00070000 | 2022-09-30 3:22PM EDT | 70.00 | 4.20 | 4.40 | 4.70 | -0.10 | -2.33% | 10 | 5,343 | 50.66% |
| HAS221021P00072500 | 2022-09-30 12:40PM EDT | 72.50 | 5.71 | 6.00 | 6.50 | +0.31 | +5.74% | 1 | 101 | 51.61% |
| HAS221021P00075000 | 2022-09-30 1:35PM EDT | 75.00 | 7.60 | 7.90 | 8.60 | +0.79 | +11.60% | 1 | 1,153 | 54.44% |
| HAS221021P00077500 | 2022-09-28 10:32AM EDT | 77.50 | 8.70 | 10.10 | 10.70 | 0.00 | - | 1 | 4,498 | 53.91% |
| HAS221021P00080000 | 2022-09-28 10:58AM EDT | 80.00 | 10.80 | 12.30 | 13.20 | 0.00 | - | 1 | 1,656 | 61.91% |
| HAS221021P00082500 | 2022-09-27 11:54AM EDT | 82.50 | 12.38 | 14.70 | 15.70 | 0.00 | - | 1 | 663 | 69.39% |
| HAS221021P00085000 | 2022-09-27 3:59PM EDT | 85.00 | 15.74 | 17.00 | 18.10 | 0.00 | - | 1 | 20 | 72.95% |
| HAS221021P00087500 | 2022-09-30 11:53AM EDT | 87.50 | 19.35 | 18.50 | 21.00 | +10.21 | +111.71% | 2 | 9 | 92.48% |
| HAS221021P00090000 | 2022-09-26 10:47AM EDT | 90.00 | 18.15 | 22.20 | 23.00 | 0.00 | - | 2 | 14 | 50.00% |
| HAS221021P00095000 | 2022-09-19 1:53PM EDT | 95.00 | 18.37 | 26.90 | 28.10 | 0.00 | - | 11 | 0 | 97.12% |
| HAS221021P00097500 | 2022-05-16 12:11AM EDT | 97.50 | 13.30 | 14.50 | 15.30 | 0.00 | - | - | 2 | 0.00% |
| HAS221021P00100000 | 2022-06-15 2:03PM EDT | 100.00 | 19.70 | 20.40 | 22.90 | 0.00 | - | 1 | 4 | 0.00% |
| HAS221021P00105000 | 2022-05-23 1:22PM EDT | 105.00 | 22.00 | 22.90 | 24.50 | 0.00 | - | 1 | 14 | 0.00% |
| HAS221021P00115000 | 2022-06-13 3:03PM EDT | 115.00 | 34.50 | 32.20 | 36.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
