Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS231215C00032500 | 2023-10-25 10:38AM EST | 32.50 | 22.20 | 13.10 | 13.60 | 0.00 | - | - | 0 | 0.00% |
| HAS231215C00040000 | 2023-12-01 1:08PM EST | 40.00 | 8.20 | 8.30 | 8.50 | +1.70 | +26.15% | 55 | 805 | 54.30% |
| HAS231215C00042500 | 2023-11-22 3:04PM EST | 42.50 | 3.53 | 5.90 | 6.00 | 0.00 | - | 5 | 11 | 47.46% |
| HAS231215C00045000 | 2023-12-01 3:02PM EST | 45.00 | 3.65 | 3.50 | 3.70 | +1.65 | +82.50% | 32 | 372 | 39.55% |
| HAS231215C00047500 | 2023-12-01 2:05PM EST | 47.50 | 1.60 | 1.55 | 1.70 | +0.95 | +146.15% | 148 | 889 | 32.28% |
| HAS231215C00050000 | 2023-12-01 1:41PM EST | 50.00 | 0.43 | 0.45 | 0.50 | +0.28 | +186.67% | 39 | 422 | 29.00% |
| HAS231215C00052500 | 2023-12-01 1:41PM EST | 52.50 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 3 | 294 | 31.74% |
| HAS231215C00055000 | 2023-11-22 11:47AM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 35.16% |
| HAS231215C00057500 | 2023-11-24 10:07AM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 62 | 50.59% |
| HAS231215C00060000 | 2023-11-27 10:22AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 53.52% |
| HAS231215C00062500 | 2023-10-26 9:05AM EST | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 56.25% |
| HAS231215C00065000 | 2023-11-27 2:19PM EST | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 333 | 63.28% |
| HAS231215C00070000 | 2023-10-24 2:46PM EST | 70.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 2 | 76.56% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS231215P00030000 | 2023-10-31 8:30AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HAS231215P00032500 | 2023-11-08 1:25PM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.16% |
| HAS231215P00035000 | 2023-11-13 10:55AM EST | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 58 | 70.70% |
| HAS231215P00037500 | 2023-11-27 1:09PM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 63.28% |
| HAS231215P00040000 | 2023-11-30 9:44AM EST | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 303 | 49.22% |
| HAS231215P00042500 | 2023-12-01 1:51PM EST | 42.50 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 48 | 505 | 41.02% |
| HAS231215P00045000 | 2023-12-01 12:18PM EST | 45.00 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 34 | 746 | 33.89% |
| HAS231215P00047500 | 2023-12-01 2:46PM EST | 47.50 | 0.80 | 0.75 | 0.80 | -0.75 | -48.39% | 25 | 78 | 29.98% |
| HAS231215P00050000 | 2023-11-29 1:53PM EST | 50.00 | 3.40 | 2.05 | 2.15 | 0.00 | - | 5 | 15 | 27.93% |
| HAS231215P00052500 | 2023-11-08 3:18PM EST | 52.50 | 8.30 | 3.90 | 4.30 | 0.00 | - | 1 | 0 | 29.69% |
| HAS231215P00055000 | 2023-10-26 12:07PM EST | 55.00 | 6.75 | 8.40 | 9.30 | 0.00 | - | 2 | 0 | 114.89% |
| HAS231215P00057500 | 2023-11-08 12:54PM EST | 57.50 | 13.30 | 9.10 | 9.30 | 0.00 | - | 10 | 0 | 52.15% |
| HAS231215P00060000 | 2023-11-01 2:02PM EST | 60.00 | 16.00 | 11.60 | 11.80 | 0.00 | - | 28 | 0 | 61.91% |
| HAS231215P00062500 | 2023-10-24 2:35PM EST | 62.50 | 8.80 | 16.80 | 17.20 | 0.00 | - | - | 0 | 180.08% |
| HAS231215P00065000 | 2023-10-25 1:48PM EST | 65.00 | 11.50 | 18.30 | 19.40 | 0.00 | - | - | 0 | 173.24% |
| HAS231215P00067500 | 2023-10-24 2:33PM EST | 67.50 | 13.40 | 21.70 | 22.50 | 0.00 | - | - | 0 | 208.69% |
| HAS231215P00075000 | 2023-10-23 9:09AM EST | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.