Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021C00050000 | 2022-05-04 10:14AM EDT | 50.00 | 42.99 | 37.20 | 40.70 | 0.00 | - | - | 3 | 186.72% |
| HAS221021C00065000 | 2022-05-04 2:46PM EDT | 65.00 | 28.70 | 24.00 | 26.10 | 0.00 | - | 12 | 13 | 130.42% |
| HAS221021C00070000 | 2022-08-12 10:36AM EDT | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HAS221021C00075000 | 2022-07-27 2:04PM EDT | 75.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HAS221021C00077500 | 2022-08-12 1:02PM EDT | 77.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 104 | 89 | 0.00% |
| HAS221021C00080000 | 2022-08-12 11:38AM EDT | 80.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| HAS221021C00082500 | 2022-08-12 3:31PM EDT | 82.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 1.56% |
| HAS221021C00085000 | 2022-08-11 2:12PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 232 | 3.13% |
| HAS221021C00087500 | 2022-08-12 2:36PM EDT | 87.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 76 | 5,216 | 6.25% |
| HAS221021C00090000 | 2022-08-11 12:33PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| HAS221021C00092500 | 2022-08-10 10:36AM EDT | 92.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 240 | 6.25% |
| HAS221021C00095000 | 2022-08-08 1:32PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| HAS221021C00097500 | 2022-07-21 3:50PM EDT | 97.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| HAS221021C00100000 | 2022-08-10 1:20PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 12.50% |
| HAS221021C00105000 | 2022-07-20 2:10PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 12.50% |
| HAS221021C00110000 | 2022-08-08 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| HAS221021C00115000 | 2022-04-21 3:38PM EDT | 115.00 | 0.84 | 0.40 | 1.60 | 0.00 | - | 1 | 18 | 60.57% |
| HAS221021C00120000 | 2022-05-02 3:52PM EDT | 120.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 102 | 56.20% |
| HAS221021C00125000 | 2022-03-04 2:07PM EDT | 125.00 | 1.86 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 63.87% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021P00042500 | 2022-04-18 12:49PM EDT | 42.50 | 0.24 | 0.00 | 0.80 | 0.00 | - | - | 5 | 87.30% |
| HAS221021P00045000 | 2022-08-02 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,208 | 25.00% |
| HAS221021P00055000 | 2022-07-15 3:29PM EDT | 55.00 | 0.61 | 0.15 | 0.40 | 0.00 | - | 1 | 2 | 52.15% |
| HAS221021P00060000 | 2022-08-11 3:54PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 12.50% |
| HAS221021P00065000 | 2022-08-09 9:54AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 12.50% |
| HAS221021P00070000 | 2022-08-12 11:13AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15,921 | 6.25% |
| HAS221021P00072500 | 2022-07-25 11:04AM EDT | 72.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| HAS221021P00075000 | 2022-08-09 9:30AM EDT | 75.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 3.13% |
| HAS221021P00077500 | 2022-08-12 3:04PM EDT | 77.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 15,880 | 3.13% |
| HAS221021P00080000 | 2022-08-12 2:27PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,607 | 0.39% |
| HAS221021P00082500 | 2022-08-02 12:30PM EDT | 82.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| HAS221021P00085000 | 2022-07-07 12:02PM EDT | 85.00 | 6.42 | 8.30 | 8.80 | 0.00 | - | 1 | 11 | 44.61% |
| HAS221021P00087500 | 2022-07-26 9:57AM EDT | 87.50 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| HAS221021P00090000 | 2022-08-02 10:16AM EDT | 90.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| HAS221021P00095000 | 2022-08-12 11:52AM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HAS221021P00097500 | 2022-05-16 12:11AM EDT | 97.50 | 13.30 | 14.50 | 15.30 | 0.00 | - | - | 2 | 0.00% |
| HAS221021P00100000 | 2022-06-15 2:03PM EDT | 100.00 | 19.70 | 20.40 | 22.90 | 0.00 | - | 1 | 4 | 56.35% |
| HAS221021P00105000 | 2022-05-23 1:22PM EDT | 105.00 | 22.00 | 22.90 | 24.50 | 0.00 | - | 1 | 14 | 29.59% |
| HAS221021P00115000 | 2022-06-13 3:03PM EDT | 115.00 | 34.50 | 32.20 | 36.80 | 0.00 | - | 1 | 1 | 77.81% |
© 2022 Yahoo. All rights reserved.
