Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230421C00040000 | 2023-03-16 12:26PM EDT | 40.00 | 8.00 | 12.20 | 12.90 | 0.00 | - | - | 0 | 69.43% |
| HAS230421C00045000 | 2023-03-30 10:36AM EDT | 45.00 | 8.79 | 7.40 | 8.40 | +3.65 | +71.01% | 87 | 102 | 59.18% |
| HAS230421C00047500 | 2023-03-30 3:11PM EDT | 47.50 | 5.50 | 5.20 | 5.90 | +0.50 | +10.00% | 96 | 237 | 57.96% |
| HAS230421C00050000 | 2023-03-30 2:40PM EDT | 50.00 | 3.81 | 3.40 | 3.70 | +0.56 | +17.23% | 16 | 576 | 46.58% |
| HAS230421C00052500 | 2023-03-30 3:59PM EDT | 52.50 | 1.95 | 1.95 | 2.25 | +0.07 | +3.72% | 267 | 4,346 | 45.17% |
| HAS230421C00055000 | 2023-03-30 3:17PM EDT | 55.00 | 0.97 | 0.75 | 1.10 | +0.12 | +14.12% | 2,084 | 2,416 | 41.28% |
| HAS230421C00057500 | 2023-03-30 3:17PM EDT | 57.50 | 0.40 | 0.35 | 0.55 | +0.05 | +14.29% | 44 | 1,030 | 41.75% |
| HAS230421C00060000 | 2023-03-30 3:54PM EDT | 60.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 9 | 939 | 41.90% |
| HAS230421C00062500 | 2023-03-30 12:51PM EDT | 62.50 | 0.12 | 0.05 | 0.10 | -0.10 | -45.45% | 9 | 1,408 | 41.80% |
| HAS230421C00065000 | 2023-03-29 1:10PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,501 | 52.83% |
| HAS230421C00067500 | 2023-03-27 11:44AM EDT | 67.50 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 464 | 71.78% |
| HAS230421C00070000 | 2023-03-30 1:17PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 4,986 | 50.78% |
| HAS230421C00072500 | 2023-02-24 12:24PM EDT | 72.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 484 | 83.40% |
| HAS230421C00075000 | 2023-03-21 10:19AM EDT | 75.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 97 | 66.41% |
| HAS230421C00080000 | 2023-03-02 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1,446 | 98.44% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230421P00030000 | 2023-03-23 12:22PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 26 | 114.84% |
| HAS230421P00035000 | 2023-03-29 9:58AM EDT | 35.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 89.84% |
| HAS230421P00037500 | 2023-03-22 9:51AM EDT | 37.50 | 0.56 | 0.00 | 1.05 | 0.00 | - | - | 22 | 105.08% |
| HAS230421P00040000 | 2023-03-30 10:13AM EDT | 40.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 1 | 21,145 | 61.13% |
| HAS230421P00042500 | 2023-03-30 11:47AM EDT | 42.50 | 0.20 | 0.00 | 0.70 | -0.08 | -28.57% | 102 | 294 | 65.72% |
| HAS230421P00045000 | 2023-03-30 3:04PM EDT | 45.00 | 0.30 | 0.05 | 0.35 | -0.10 | -25.00% | 373 | 12,541 | 51.71% |
| HAS230421P00047500 | 2023-03-30 3:06PM EDT | 47.50 | 0.51 | 0.50 | 0.60 | -0.09 | -15.00% | 203 | 2,560 | 45.85% |
| HAS230421P00050000 | 2023-03-30 3:56PM EDT | 50.00 | 1.05 | 0.95 | 1.15 | -0.11 | -9.48% | 34 | 435 | 42.43% |
| HAS230421P00052500 | 2023-03-30 3:43PM EDT | 52.50 | 1.95 | 1.90 | 2.15 | -1.20 | -38.10% | 401 | 1,130 | 40.53% |
| HAS230421P00055000 | 2023-03-30 2:40PM EDT | 55.00 | 3.43 | 3.30 | 3.80 | -1.07 | -23.78% | 2,231 | 30,380 | 42.58% |
| HAS230421P00057500 | 2023-03-23 10:34AM EDT | 57.50 | 8.48 | 5.30 | 5.70 | 0.00 | - | - | 888 | 42.04% |
| HAS230421P00060000 | 2023-03-28 10:12AM EDT | 60.00 | 9.80 | 7.30 | 7.90 | 0.00 | - | 2 | 65 | 42.38% |
| HAS230421P00062500 | 2023-03-29 9:30AM EDT | 62.50 | 10.20 | 9.70 | 10.50 | -1.30 | -11.30% | 3 | 513 | 55.76% |
| HAS230421P00065000 | 2023-03-27 3:48PM EDT | 65.00 | 15.23 | 12.00 | 13.30 | 0.00 | - | - | 76 | 75.98% |
| HAS230421P00077500 | 2023-03-02 12:34PM EDT | 77.50 | 23.10 | 23.90 | 26.60 | 0.00 | - | - | 0 | 80.47% |
© 2023 Yahoo. All rights reserved.
