Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00022500 | 2023-12-19 11:10AM EDT | 22.50 | 29.90 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| HAS250117C00025000 | 2024-05-16 3:14PM EDT | 25.00 | 35.10 | 32.90 | 36.90 | 0.00 | - | 10 | 11 | 53.32% |
| HAS250117C00030000 | 2024-05-15 2:01PM EDT | 30.00 | 30.00 | 27.90 | 32.00 | 0.00 | - | 1 | 9 | 85.03% |
| HAS250117C00032500 | 2024-02-13 10:30AM EDT | 32.50 | 16.30 | 20.50 | 23.20 | 0.00 | - | 2 | 88 | 0.00% |
| HAS250117C00035000 | 2024-04-26 2:32PM EDT | 35.00 | 30.10 | 24.70 | 27.30 | 0.00 | - | 1 | 286 | 57.40% |
| HAS250117C00037500 | 2024-05-14 9:35AM EDT | 37.50 | 24.80 | 20.70 | 24.70 | 0.00 | - | 12 | 29 | 65.19% |
| HAS250117C00040000 | 2024-05-14 9:35AM EDT | 40.00 | 22.50 | 20.00 | 21.20 | 0.00 | - | 12 | 151 | 48.32% |
| HAS250117C00042500 | 2024-05-02 3:53PM EDT | 42.50 | 19.80 | 17.80 | 20.00 | 0.00 | - | 10 | 110 | 55.08% |
| HAS250117C00045000 | 2024-04-22 10:17AM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAS250117C00047500 | 2024-04-24 9:31AM EDT | 47.50 | 16.60 | 14.20 | 15.40 | 0.00 | - | 2 | 413 | 46.05% |
| HAS250117C00050000 | 2024-05-08 9:47AM EDT | 50.00 | 13.38 | 12.00 | 12.40 | 0.00 | - | 1 | 2,604 | 36.65% |
| HAS250117C00052500 | 2024-05-10 2:13PM EDT | 52.50 | 10.61 | 10.20 | 10.60 | 0.00 | - | 5 | 337 | 35.52% |
| HAS250117C00055000 | 2024-05-30 2:07PM EDT | 55.00 | 9.25 | 8.70 | 9.00 | 0.00 | - | 1 | 493 | 34.84% |
| HAS250117C00057500 | 2024-05-23 10:03AM EDT | 57.50 | 7.50 | 7.20 | 7.50 | 0.00 | - | 42 | 614 | 33.92% |
| HAS250117C00060000 | 2024-05-28 9:51AM EDT | 60.00 | 7.15 | 5.90 | 6.30 | 0.00 | - | 1 | 954 | 33.81% |
| HAS250117C00062500 | 2024-05-28 1:33PM EDT | 62.50 | 5.80 | 4.80 | 5.10 | 0.00 | - | 2 | 824 | 32.91% |
| HAS250117C00065000 | 2024-05-30 9:39AM EDT | 65.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 1 | 606 | 32.83% |
| HAS250117C00067500 | 2024-05-21 3:41PM EDT | 67.50 | 3.30 | 3.10 | 3.30 | -0.95 | -22.35% | 3 | 164 | 31.98% |
| HAS250117C00070000 | 2024-05-28 2:16PM EDT | 70.00 | 2.55 | 2.45 | 2.65 | -0.55 | -17.74% | 2 | 3,510 | 31.84% |
| HAS250117C00072500 | 2024-05-29 9:44AM EDT | 72.50 | 2.10 | 1.95 | 2.15 | 0.00 | - | 54 | 510 | 31.93% |
| HAS250117C00075000 | 2024-05-24 3:08PM EDT | 75.00 | 1.70 | 1.25 | 1.70 | 0.00 | - | 1 | 2,146 | 31.76% |
| HAS250117C00077500 | 2024-05-24 10:02AM EDT | 77.50 | 1.30 | 1.20 | 1.30 | 0.00 | - | 1 | 168 | 31.34% |
| HAS250117C00080000 | 2024-05-10 9:44AM EDT | 80.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 3 | 126 | 32.01% |
| HAS250117C00082500 | 2024-05-23 3:03PM EDT | 82.50 | 0.80 | 0.75 | 0.95 | 0.00 | - | 2 | 167 | 32.78% |
| HAS250117C00085000 | 2024-05-08 9:47AM EDT | 85.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 2 | 164 | 32.72% |
| HAS250117C00087500 | 2024-04-24 9:30AM EDT | 87.50 | 0.85 | 0.50 | 0.65 | 0.00 | - | 3 | 153 | 33.40% |
| HAS250117C00090000 | 2024-04-30 3:50PM EDT | 90.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 3 | 325 | 33.84% |
| HAS250117C00095000 | 2024-05-10 9:48AM EDT | 95.00 | 0.35 | 0.10 | 1.55 | 0.00 | - | 1 | 41 | 47.97% |
| HAS250117C00100000 | 2024-04-29 12:43PM EDT | 100.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 68 | 34.52% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 42.07% |
| HAS250117C00110000 | 2024-05-20 10:40AM EDT | 110.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 4 | 46 | 43.75% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 57.47% |
| HAS250117C00120000 | 2024-04-25 3:52PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 301 | 42.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-05-14 2:24PM EDT | 22.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 306 | 55.47% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 60.40% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 21 | 309 | 63.14% |
| HAS250117P00030000 | 2024-05-06 11:53AM EDT | 30.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 50 | 61.43% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.05 | 0.75 | 0.00 | - | 3 | 394 | 55.84% |
| HAS250117P00035000 | 2024-05-16 12:01PM EDT | 35.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 1,972 | 45.46% |
| HAS250117P00037500 | 2024-05-14 3:34PM EDT | 37.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 425 | 38.50% |
| HAS250117P00040000 | 2024-04-24 12:26PM EDT | 40.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 12 | 504 | 38.36% |
| HAS250117P00042500 | 2024-05-07 3:23PM EDT | 42.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 876 | 36.40% |
| HAS250117P00045000 | 2024-05-10 3:51PM EDT | 45.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 4 | 4,981 | 34.99% |
| HAS250117P00047500 | 2024-05-20 9:32AM EDT | 47.50 | 1.52 | 1.45 | 1.55 | +0.22 | +16.92% | 8 | 527 | 33.79% |
| HAS250117P00050000 | 2024-05-31 10:00AM EDT | 50.00 | 1.90 | 1.95 | 2.10 | -0.15 | -7.32% | 1 | 1,973 | 32.94% |
| HAS250117P00052500 | 2024-05-31 9:47AM EDT | 52.50 | 2.45 | 2.60 | 2.75 | -0.45 | -15.52% | 56 | 2,706 | 31.91% |
| HAS250117P00055000 | 2024-05-23 12:25PM EDT | 55.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 1 | 639 | 31.84% |
| HAS250117P00057500 | 2024-05-23 12:18PM EDT | 57.50 | 4.40 | 4.40 | 5.20 | 0.00 | - | 1 | 184 | 33.83% |
| HAS250117P00060000 | 2024-05-23 12:27PM EDT | 60.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 1 | 506 | 30.54% |
| HAS250117P00062500 | 2024-05-14 12:37PM EDT | 62.50 | 6.10 | 5.80 | 7.20 | 0.00 | - | 17 | 326 | 29.65% |
| HAS250117P00065000 | 2024-05-16 3:11PM EDT | 65.00 | 8.60 | 7.20 | 8.70 | 0.00 | - | 33 | 662 | 28.96% |
| HAS250117P00067500 | 2024-04-24 3:29PM EDT | 67.50 | 7.90 | 8.60 | 9.80 | 0.00 | - | 1 | 134 | 24.96% |
| HAS250117P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 10.20 | 10.80 | 12.50 | 0.00 | - | 100 | 224 | 29.63% |
| HAS250117P00072500 | 2024-05-28 11:59AM EDT | 72.50 | 12.90 | 12.10 | 15.50 | 0.00 | - | 4 | 23 | 35.90% |
| HAS250117P00075000 | 2023-12-19 1:29PM EDT | 75.00 | 24.20 | 27.50 | 28.50 | 0.00 | - | 1 | 12 | 93.46% |
| HAS250117P00077500 | 2023-10-24 3:15PM EDT | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 104.58% |
| HAS250117P00080000 | 2023-11-06 11:50AM EDT | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 97.03% |
| HAS250117P00082500 | 2023-10-24 2:28PM EDT | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 110.44% |
| HAS250117P00085000 | 2023-10-24 1:11PM EDT | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 113.15% |
| HAS250117P00087500 | 2023-11-03 9:37AM EDT | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 99.90% |
| HAS250117P00090000 | 2024-05-02 2:23PM EDT | 90.00 | 29.00 | 28.40 | 32.40 | 0.00 | - | 7 | 0 | 49.34% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 111.21% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 0.00% |
| HAS250117P00105000 | 2023-10-27 2:47PM EDT | 105.00 | 59.63 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 128.37% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 132.04% |
© 2024 Yahoo. All rights reserved.