Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220617C00075000 | 2022-05-20 1:10PM EDT | 75.00 | 7.60 | 9.00 | 10.70 | -8.26 | -52.08% | 3 | 1 | 48.27% |
| HAS220617C00080000 | 2022-05-20 12:46PM EDT | 80.00 | 3.90 | 6.00 | 6.50 | -5.30 | -57.61% | 3 | 2 | 41.24% |
| HAS220617C00082500 | 2022-05-20 3:37PM EDT | 82.50 | 4.10 | 4.30 | 4.80 | -4.81 | -53.98% | 26 | 1 | 39.62% |
| HAS220617C00085000 | 2022-05-20 3:25PM EDT | 85.00 | 2.49 | 2.90 | 3.40 | -1.95 | -43.92% | 73 | 11 | 38.55% |
| HAS220617C00087500 | 2022-05-20 1:42PM EDT | 87.50 | 1.12 | 1.75 | 2.20 | -1.90 | -62.91% | 23 | 111 | 36.62% |
| HAS220617C00090000 | 2022-05-20 2:52PM EDT | 90.00 | 0.85 | 1.00 | 1.35 | -1.50 | -63.83% | 19 | 868 | 35.43% |
| HAS220617C00092500 | 2022-05-20 3:47PM EDT | 92.50 | 0.69 | 0.55 | 0.90 | -0.66 | -48.89% | 320 | 448 | 36.48% |
| HAS220617C00095000 | 2022-05-20 2:28PM EDT | 95.00 | 0.35 | 0.25 | 0.80 | -0.65 | -65.00% | 8 | 1,424 | 41.21% |
| HAS220617C00097500 | 2022-05-18 3:06PM EDT | 97.50 | 1.05 | 0.10 | 0.80 | 0.00 | - | 95 | 1,198 | 47.10% |
| HAS220617C00100000 | 2022-05-20 3:21PM EDT | 100.00 | 0.25 | 0.10 | 0.45 | -0.10 | -28.57% | 7 | 261 | 44.92% |
| HAS220617C00105000 | 2022-05-13 1:04PM EDT | 105.00 | 0.31 | 0.00 | 0.50 | -0.09 | -22.50% | 1 | 9 | 55.66% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220617P00055000 | 2022-05-16 12:11AM EDT | 55.00 | 0.18 | - | 0.25 | 0.00 | - | - | 1 | 89.36% |
| HAS220617P00060000 | 2022-05-20 10:41AM EDT | 60.00 | 0.13 | - | 0.25 | -0.16 | -55.17% | 25 | 1 | 73.83% |
| HAS220617P00065000 | 2022-05-16 10:40AM EDT | 65.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 13 | 65.53% |
| HAS220617P00070000 | 2022-05-20 10:51AM EDT | 70.00 | 0.35 | 0.40 | 0.55 | -0.15 | -30.00% | 55 | 9 | 52.83% |
| HAS220617P00075000 | 2022-05-20 3:33PM EDT | 75.00 | 0.85 | 0.55 | 1.00 | +0.10 | +13.33% | 1,772 | 39 | 48.29% |
| HAS220617P00077500 | 2022-05-20 2:46PM EDT | 77.50 | 1.60 | 0.85 | 1.30 | +0.70 | +77.78% | 2 | 47 | 44.19% |
| HAS220617P00080000 | 2022-05-20 3:48PM EDT | 80.00 | 1.50 | 1.40 | 1.85 | +0.40 | +36.36% | 46 | 63 | 41.90% |
| HAS220617P00082500 | 2022-05-20 3:57PM EDT | 82.50 | 2.30 | 2.05 | 2.55 | +0.95 | +70.37% | 1,768 | 22 | 39.06% |
| HAS220617P00085000 | 2022-05-20 2:46PM EDT | 85.00 | 3.39 | 3.10 | 3.60 | +1.14 | +50.67% | 31 | 79 | 37.48% |
| HAS220617P00087500 | 2022-05-20 11:12AM EDT | 87.50 | 6.06 | 4.40 | 4.90 | +2.96 | +95.48% | 3 | 11 | 35.50% |
| HAS220617P00090000 | 2022-05-20 3:50PM EDT | 90.00 | 6.55 | 6.20 | 6.80 | +2.05 | +45.56% | 22 | 104 | 37.35% |
| HAS220617P00092500 | 2022-05-18 11:21AM EDT | 92.50 | 4.30 | 7.70 | 8.80 | 0.00 | - | 15 | 67 | 37.99% |
| HAS220617P00097500 | 2022-05-16 12:11AM EDT | 97.50 | 8.40 | 12.50 | 14.10 | 0.00 | - | - | 30 | 55.57% |
| HAS220617P00100000 | 2022-05-20 11:50AM EDT | 100.00 | 17.80 | 14.90 | 16.60 | +6.80 | +61.82% | 5 | 5 | 61.55% |
| HAS220617P00125000 | 2022-04-28 1:15PM EDT | 125.00 | 34.70 | 39.40 | 42.50 | 0.00 | - | 1 | 0 | 91.70% |
© 2022 Yahoo. All rights reserved.
