Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517C00030000 | 2024-04-01 2:00PM EDT | 30.00 | 27.13 | 29.20 | 32.50 | 0.00 | - | - | 0 | 358.79% |
| HAS240517C00042500 | 2024-04-15 2:12PM EDT | 42.50 | 14.00 | 15.70 | 19.70 | 0.00 | - | 1 | 0 | 133.59% |
| HAS240517C00045000 | 2024-04-23 1:39PM EDT | 45.00 | 13.07 | 13.20 | 17.00 | 0.00 | - | - | 1 | 81.25% |
| HAS240517C00047500 | 2024-04-29 1:59PM EDT | 47.50 | 16.90 | 10.70 | 14.60 | 0.00 | - | 70 | 0 | 86.72% |
| HAS240517C00050000 | 2024-05-10 12:31PM EDT | 50.00 | 10.07 | 8.30 | 12.20 | -3.23 | -24.29% | 5 | 5 | 84.57% |
| HAS240517C00052500 | 2024-05-02 1:41PM EDT | 52.50 | 8.10 | 5.70 | 9.00 | 0.00 | - | 2 | 3 | 133.69% |
| HAS240517C00055000 | 2024-05-10 2:29PM EDT | 55.00 | 5.02 | 4.10 | 5.50 | -0.58 | -10.36% | 44 | 24 | 63.18% |
| HAS240517C00057500 | 2024-05-10 2:01PM EDT | 57.50 | 2.55 | 2.60 | 3.10 | -0.99 | -27.97% | 2 | 50 | 44.73% |
| HAS240517C00060000 | 2024-05-10 2:47PM EDT | 60.00 | 0.75 | 0.75 | 0.85 | -0.70 | -48.28% | 79 | 109 | 24.22% |
| HAS240517C00062500 | 2024-05-10 3:56PM EDT | 62.50 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 13 | 1,631 | 22.85% |
| HAS240517C00065000 | 2024-05-10 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 66 | 5,144 | 33.01% |
| HAS240517C00070000 | 2024-05-09 10:29AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 412 | 25.00% |
| HAS240517C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 70.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517P00040000 | 2024-04-23 3:52PM EDT | 40.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 10 | 12 | 246.88% |
| HAS240517P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 149.02% |
| HAS240517P00045000 | 2024-05-01 1:50PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 6,291 | 91.41% |
| HAS240517P00047500 | 2024-05-10 12:01PM EDT | 47.50 | 1.08 | 0.00 | 1.10 | +1.03 | +2,060.00% | 1 | 2,022 | 138.97% |
| HAS240517P00050000 | 2024-05-10 12:01PM EDT | 50.00 | 1.08 | 0.00 | 0.20 | +0.73 | +208.57% | 1 | 5,384 | 76.95% |
| HAS240517P00052500 | 2024-05-01 2:52PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 420 | 52.34% |
| HAS240517P00055000 | 2024-05-08 12:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,830 | 36.91% |
| HAS240517P00057500 | 2024-05-10 2:27PM EDT | 57.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 438 | 28.32% |
| HAS240517P00060000 | 2024-05-10 3:13PM EDT | 60.00 | 0.65 | 0.55 | 0.65 | +0.32 | +96.97% | 62 | 587 | 20.90% |
| HAS240517P00062500 | 2024-05-10 1:46PM EDT | 62.50 | 2.55 | 2.30 | 2.55 | +0.85 | +50.00% | 5 | 626 | 25.29% |
| HAS240517P00065000 | 2024-05-10 11:40AM EDT | 65.00 | 5.00 | 2.90 | 6.00 | +1.40 | +38.89% | 1 | 23 | 84.28% |
| HAS240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 9.50 | 8.00 | 11.70 | 0.00 | - | 10 | 0 | 149.32% |
© 2024 Yahoo. All rights reserved.