Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230217C00035000 | 2023-01-30 3:53PM EST | 35.00 | 24.00 | 24.90 | 25.60 | 0.00 | - | 3 | 0 | 96.88% |
| HAS230217C00045000 | 2022-12-20 3:54PM EST | 45.00 | 10.65 | 16.30 | 16.90 | 0.00 | - | - | 1 | 143.21% |
| HAS230217C00047500 | 2023-01-30 2:00PM EST | 47.50 | 11.70 | 12.80 | 13.30 | 0.00 | - | 75 | 0 | 79.69% |
| HAS230217C00050000 | 2023-01-30 2:00PM EST | 50.00 | 9.20 | 10.40 | 10.90 | 0.00 | - | 95 | 2 | 71.00% |
| HAS230217C00052500 | 2023-01-30 1:29PM EST | 52.50 | 6.70 | 8.00 | 8.40 | 0.00 | - | 2 | 6 | 58.84% |
| HAS230217C00055000 | 2023-02-01 3:35PM EST | 55.00 | 6.00 | 6.00 | 6.20 | +0.70 | +13.21% | 6 | 259 | 56.40% |
| HAS230217C00057500 | 2023-02-01 3:37PM EST | 57.50 | 4.31 | 4.10 | 4.30 | +1.01 | +30.61% | 119 | 3,443 | 52.98% |
| HAS230217C00060000 | 2023-02-01 3:59PM EST | 60.00 | 2.60 | 2.65 | 2.75 | +0.50 | +23.81% | 136 | 892 | 51.37% |
| HAS230217C00062500 | 2023-02-01 3:55PM EST | 62.50 | 1.50 | 1.45 | 1.60 | +0.30 | +25.00% | 134 | 6,391 | 50.24% |
| HAS230217C00065000 | 2023-02-01 3:35PM EST | 65.00 | 0.77 | 0.75 | 0.85 | +0.28 | +57.14% | 38 | 584 | 48.88% |
| HAS230217C00067500 | 2023-02-01 11:08AM EST | 67.50 | 0.32 | 0.35 | 0.45 | -0.03 | -8.57% | 14 | 853 | 49.32% |
| HAS230217C00070000 | 2023-02-01 9:36AM EST | 70.00 | 0.15 | 0.10 | 0.35 | -0.02 | -11.76% | 1 | 321 | 55.57% |
| HAS230217C00072500 | 2023-02-01 3:42PM EST | 72.50 | 0.25 | 0.05 | 0.20 | +0.10 | +66.67% | 2 | 108 | 51.56% |
| HAS230217C00075000 | 2023-02-01 3:42PM EST | 75.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 450 | 53.91% |
| HAS230217C00080000 | 2023-01-31 3:52PM EST | 80.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 19 | 57.03% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230217P00032500 | 2023-01-27 11:25AM EST | 32.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 144.14% |
| HAS230217P00037500 | 2023-01-31 10:44AM EST | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 93.75% |
| HAS230217P00040000 | 2023-01-31 2:16PM EST | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 82.81% |
| HAS230217P00042500 | 2023-01-30 2:22PM EST | 42.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 8 | 82 | 90.82% |
| HAS230217P00045000 | 2023-01-30 2:13PM EST | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 13 | 22,576 | 77.93% |
| HAS230217P00047500 | 2023-01-30 3:44PM EST | 47.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 34 | 200 | 72.17% |
| HAS230217P00050000 | 2023-02-01 3:40PM EST | 50.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 15 | 23,435 | 60.94% |
| HAS230217P00052500 | 2023-02-01 3:12PM EST | 52.50 | 0.42 | 0.35 | 0.50 | -0.28 | -40.00% | 12 | 7,536 | 57.42% |
| HAS230217P00055000 | 2023-02-01 3:42PM EST | 55.00 | 0.70 | 0.75 | 0.80 | -0.46 | -39.66% | 21 | 5,540 | 54.00% |
| HAS230217P00057500 | 2023-02-01 3:42PM EST | 57.50 | 1.35 | 1.30 | 1.40 | -0.58 | -30.05% | 33 | 650 | 50.54% |
| HAS230217P00060000 | 2023-02-01 3:29PM EST | 60.00 | 2.57 | 2.25 | 2.35 | -0.37 | -12.59% | 99 | 6,832 | 49.17% |
| HAS230217P00062500 | 2023-01-31 3:57PM EST | 62.50 | 4.48 | 3.60 | 3.80 | 0.00 | - | 17 | 2,820 | 48.98% |
| HAS230217P00065000 | 2023-02-01 2:34PM EST | 65.00 | 6.78 | 5.30 | 5.60 | +0.40 | +6.27% | 58 | 455 | 48.63% |
| HAS230217P00067500 | 2023-01-31 10:54AM EST | 67.50 | 8.50 | 7.40 | 7.70 | 0.00 | - | 1 | 43 | 49.02% |
| HAS230217P00070000 | 2023-01-23 11:58AM EST | 70.00 | 7.02 | 9.60 | 10.20 | 0.00 | - | 1 | 2 | 59.18% |
| HAS230217P00085000 | 2023-01-27 11:32AM EST | 85.00 | 27.20 | 24.50 | 25.00 | 0.00 | - | 1 | 0 | 95.02% |
© 2023 Yahoo. All rights reserved.
