Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS211203C00085000 | 2021-11-30 3:54PM EST | 85.00 | 12.20 | 9.80 | 13.00 | -2.87 | -19.04% | 2 | 1 | 129.54% |
| HAS211203C00087000 | 2021-10-26 12:47PM EST | 87.00 | 5.51 | 10.30 | 13.70 | 0.00 | - | - | 0 | 149.61% |
| HAS211203C00088000 | 2021-11-02 12:20PM EST | 88.00 | 5.60 | 6.60 | 11.00 | 0.00 | - | - | 1 | 140.58% |
| HAS211203C00089000 | 2021-10-27 10:59AM EST | 89.00 | 5.65 | 8.60 | 10.10 | 0.00 | - | - | 5 | 110.45% |
| HAS211203C00090000 | 2021-11-26 12:51PM EST | 90.00 | 8.70 | 4.60 | 9.00 | 0.00 | - | 1 | 1 | 122.36% |
| HAS211203C00091000 | 2021-10-27 10:29AM EST | 91.00 | 3.60 | 5.70 | 9.70 | 0.00 | - | - | 5 | 104.10% |
| HAS211203C00093000 | 2021-11-08 11:23AM EST | 93.00 | 4.85 | 3.50 | 6.00 | 0.00 | - | 1 | 188 | 57.52% |
| HAS211203C00095000 | 2021-11-30 9:30AM EST | 95.00 | 3.61 | 2.10 | 3.10 | -1.37 | -27.51% | 2 | 8 | 49.95% |
| HAS211203C00096000 | 2021-11-22 1:09PM EST | 96.00 | 5.10 | 1.25 | 1.65 | 0.00 | - | 1 | 2 | 28.22% |
| HAS211203C00097000 | 2021-11-30 12:12PM EST | 97.00 | 1.10 | 0.85 | 1.50 | -1.60 | -59.26% | 1 | 49 | 38.14% |
| HAS211203C00100000 | 2021-11-30 11:38AM EST | 100.00 | 0.20 | 0.05 | 1.10 | -0.52 | -72.22% | 16 | 44 | 56.59% |
| HAS211203C00105000 | 2021-11-29 12:33PM EST | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 48 | 72 | 57.03% |
| HAS211203C00110000 | 2021-10-27 2:10PM EST | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 40 | 164.94% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS211203P00075000 | 2021-10-28 9:12AM EST | 75.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 30 | 271.05% |
| HAS211203P00085000 | 2021-11-29 9:57AM EST | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 31 | 178.17% |
| HAS211203P00086000 | 2021-11-29 9:57AM EST | 86.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 168.95% |
| HAS211203P00087000 | 2021-11-09 10:26AM EST | 87.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 159.72% |
| HAS211203P00088000 | 2021-10-29 10:37AM EST | 88.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.99% |
| HAS211203P00090000 | 2021-11-16 2:45PM EST | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 131.64% |
| HAS211203P00091000 | 2021-11-08 9:52AM EST | 91.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | - | 1 | 63.48% |
| HAS211203P00093000 | 2021-11-22 12:31PM EST | 93.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.44% |
| HAS211203P00094000 | 2021-11-02 9:39AM EST | 94.00 | 2.60 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 40.19% |
| HAS211203P00095000 | 2021-11-30 11:45AM EST | 95.00 | 0.50 | 0.40 | 0.85 | -1.75 | -77.78% | 10 | 1 | 40.67% |
| HAS211203P00096000 | 2021-11-29 3:16PM EST | 96.00 | 0.17 | 0.40 | 1.10 | 0.00 | - | 8 | 1 | 37.55% |
| HAS211203P00097000 | 2021-11-29 10:03AM EST | 97.00 | 0.75 | 0.90 | 1.35 | 0.00 | - | 5 | 20 | 32.23% |
| HAS211203P00100000 | 2021-11-29 3:16PM EST | 100.00 | 1.17 | 1.00 | 3.90 | 0.00 | - | 20 | 20 | 48.24% |
© 2021 Yahoo. All rights reserved.
