Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00030000 | 2022-11-16 12:00PM EST | 30.00 | 27.15 | 31.70 | 34.30 | 0.00 | - | - | 0 | 64.87% |
| HAS240119C00035000 | 2022-11-21 2:09PM EST | 35.00 | 25.44 | 27.60 | 29.10 | 0.00 | - | 12 | 0 | 52.00% |
| HAS240119C00042500 | 2022-04-19 12:26PM EST | 42.50 | 45.00 | 42.50 | 47.50 | 0.00 | - | - | 1 | 179.52% |
| HAS240119C00045000 | 2022-10-07 12:43PM EST | 45.00 | 26.10 | 19.70 | 21.20 | 0.00 | - | 2 | 4 | 46.78% |
| HAS240119C00047500 | 2022-11-14 10:56AM EST | 47.50 | 15.50 | 17.90 | 19.30 | 0.00 | - | 1 | 0 | 45.14% |
| HAS240119C00050000 | 2022-11-14 2:24PM EST | 50.00 | 13.09 | 16.50 | 17.10 | 0.00 | - | 1 | 0 | 41.80% |
| HAS240119C00055000 | 2022-11-16 2:58PM EST | 55.00 | 9.40 | 13.30 | 14.30 | 0.00 | - | 1 | 0 | 41.80% |
| HAS240119C00057500 | 2022-11-23 2:33PM EST | 57.50 | 12.17 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 38.73% |
| HAS240119C00060000 | 2022-11-23 2:33PM EST | 60.00 | 10.85 | 10.50 | 11.00 | 0.00 | - | 1 | 0 | 38.25% |
| HAS240119C00062500 | 2022-11-23 10:40AM EST | 62.50 | 10.00 | 8.80 | 9.90 | 0.00 | - | 1 | 0 | 38.18% |
| HAS240119C00065000 | 2022-11-18 11:41AM EST | 65.00 | 7.48 | 8.10 | 9.50 | 0.00 | - | 3 | 0 | 40.39% |
| HAS240119C00067500 | 2022-11-18 9:37AM EST | 67.50 | 6.50 | 7.10 | 7.80 | 0.00 | - | 1 | 38 | 37.35% |
| HAS240119C00070000 | 2022-11-22 11:03AM EST | 70.00 | 5.90 | 6.20 | 7.00 | 0.00 | - | 2 | 0 | 37.40% |
| HAS240119C00072500 | 2022-11-22 11:52AM EST | 72.50 | 5.30 | 5.40 | 6.00 | 0.00 | - | 6 | 0 | 36.38% |
| HAS240119C00075000 | 2022-11-23 9:49AM EST | 75.00 | 5.05 | 4.30 | 5.00 | 0.00 | - | 6 | 0 | 35.03% |
| HAS240119C00077500 | 2022-11-23 9:49AM EST | 77.50 | 4.60 | 4.00 | 4.60 | 0.00 | - | 6 | 0 | 35.76% |
| HAS240119C00080000 | 2022-11-23 10:50AM EST | 80.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 1 | 0 | 34.58% |
| HAS240119C00082500 | 2022-11-11 1:50PM EST | 82.50 | 3.30 | 2.95 | 3.30 | 0.00 | - | 1 | 0 | 34.37% |
| HAS240119C00085000 | 2022-11-21 9:32AM EST | 85.00 | 2.10 | 2.50 | 2.90 | 0.00 | - | 2 | 66 | 34.36% |
| HAS240119C00087500 | 2022-11-09 10:19AM EST | 87.50 | 2.10 | 2.15 | 2.55 | 0.00 | - | 20 | 0 | 34.38% |
| HAS240119C00090000 | 2022-10-20 10:56AM EST | 90.00 | 2.80 | 1.40 | 1.90 | 0.00 | - | 2 | 23 | 32.53% |
| HAS240119C00092500 | 2022-11-22 11:18AM EST | 92.50 | 1.50 | 1.55 | 2.10 | 0.00 | - | 1 | 9 | 35.13% |
| HAS240119C00095000 | 2022-10-19 2:40PM EST | 95.00 | 2.04 | 1.10 | 1.50 | 0.00 | - | 15 | 43 | 33.00% |
| HAS240119C00097500 | 2022-11-17 12:26PM EST | 97.50 | 0.90 | 0.85 | 1.65 | 0.00 | - | 2 | 15 | 35.25% |
| HAS240119C00100000 | 2022-11-25 11:37AM EST | 100.00 | 1.00 | 1.00 | 1.30 | -0.10 | -9.09% | 5 | 0 | 34.20% |
| HAS240119C00105000 | 2022-11-25 10:59AM EST | 105.00 | 0.85 | 0.50 | 1.05 | +0.05 | +6.25% | 1 | 0 | 34.63% |
| HAS240119C00110000 | 2022-04-18 8:59AM EST | 110.00 | 5.20 | 7.30 | 9.60 | 0.00 | - | 20 | 32 | 73.24% |
| HAS240119C00115000 | 2022-11-15 11:21AM EST | 115.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 1 | 0 | 36.96% |
| HAS240119C00120000 | 2022-11-14 3:07PM EST | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 48 | 40.19% |
| HAS240119C00125000 | 2022-10-26 10:52AM EST | 125.00 | 0.63 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 40.50% |
| HAS240119C00130000 | 2022-11-15 10:00AM EST | 130.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 24 | 0 | 54.52% |
| HAS240119C00135000 | 2022-02-24 11:59AM EST | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 55.19% |
| HAS240119C00140000 | 2022-09-01 8:31AM EST | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 57.95% |
| HAS240119C00150000 | 2022-09-22 8:30AM EST | 150.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 110 | 107 | 44.95% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00030000 | 2022-11-16 9:30AM EST | 30.00 | 1.65 | 0.30 | 5.00 | 0.00 | - | 1 | 0 | 69.25% |
| HAS240119P00035000 | 2022-11-23 3:42PM EST | 35.00 | 1.70 | 0.80 | 5.00 | 0.00 | - | 10 | 0 | 59.53% |
| HAS240119P00040000 | 2022-11-16 3:45PM EST | 40.00 | 3.40 | 1.85 | 2.50 | 0.00 | - | 1 | 0 | 46.33% |
| HAS240119P00042500 | 2022-11-10 10:01AM EST | 42.50 | 2.75 | 2.55 | 3.10 | 0.00 | - | 1 | 0 | 45.67% |
| HAS240119P00045000 | 2022-11-14 2:30PM EST | 45.00 | 4.00 | 3.00 | 3.60 | 0.00 | - | 3 | 0 | 43.97% |
| HAS240119P00047500 | 2022-11-14 2:01PM EST | 47.50 | 4.63 | 3.60 | 3.90 | 0.00 | - | 5 | 0 | 40.97% |
| HAS240119P00050000 | 2022-11-25 11:05AM EST | 50.00 | 4.50 | 4.30 | 5.00 | -0.60 | -11.76% | 1 | 0 | 41.82% |
| HAS240119P00052500 | 2022-11-17 3:46PM EST | 52.50 | 6.50 | 5.00 | 5.30 | 0.00 | - | - | 0 | 38.44% |
| HAS240119P00055000 | 2022-11-21 11:17AM EST | 55.00 | 7.00 | 5.90 | 6.20 | 0.00 | - | 1 | 0 | 37.56% |
| HAS240119P00057500 | 2022-11-21 12:32PM EST | 57.50 | 8.30 | 6.80 | 7.30 | 0.00 | - | 1 | 0 | 37.13% |
| HAS240119P00060000 | 2022-11-10 2:59PM EST | 60.00 | 9.10 | 7.30 | 8.20 | 0.00 | - | 1 | 0 | 35.54% |
| HAS240119P00062500 | 2022-11-25 12:27PM EST | 62.50 | 9.10 | 9.00 | 9.40 | -2.90 | -24.17% | 32 | 0 | 34.76% |
| HAS240119P00065000 | 2022-11-25 12:59PM EST | 65.00 | 10.40 | 10.20 | 10.60 | -3.10 | -22.96% | 109 | 0 | 33.62% |
| HAS240119P00067500 | 2022-11-25 12:54PM EST | 67.50 | 11.70 | 10.90 | 12.10 | +1.24 | +11.85% | 4 | 4 | 33.24% |
| HAS240119P00070000 | 2022-11-25 12:42PM EST | 70.00 | 13.20 | 12.90 | 14.20 | -0.70 | -5.04% | 28 | 0 | 34.78% |
| HAS240119P00072500 | 2022-09-30 10:04AM EST | 72.50 | 12.30 | 13.00 | 13.90 | 0.00 | - | 1 | 2 | 26.56% |
| HAS240119P00075000 | 2022-09-28 8:30AM EST | 75.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| HAS240119P00077500 | 2022-08-01 9:09AM EST | 77.50 | 10.00 | 8.50 | 11.60 | 0.00 | - | 3 | 18 | 0.00% |
| HAS240119P00080000 | 2022-11-09 11:20AM EST | 80.00 | 23.26 | 19.40 | 21.10 | 0.00 | - | 2 | 29 | 32.01% |
| HAS240119P00082500 | 2022-11-09 11:20AM EST | 82.50 | 25.31 | 21.40 | 23.40 | 0.00 | - | 2 | 0 | 33.06% |
| HAS240119P00085000 | 2022-10-18 8:33AM EST | 85.00 | 20.20 | 28.00 | 30.40 | 0.00 | - | 1 | 27 | 53.61% |
| HAS240119P00087500 | 2022-09-23 2:31PM EST | 87.50 | 21.30 | 23.70 | 24.60 | 0.00 | - | 1 | 14 | 0.00% |
| HAS240119P00090000 | 2022-11-01 8:37AM EST | 90.00 | 25.50 | 28.10 | 29.50 | 0.00 | - | 9 | 0 | 30.86% |
| HAS240119P00092500 | 2022-10-31 11:22AM EST | 92.50 | 28.70 | 30.20 | 31.70 | 0.00 | - | 1 | 0 | 30.41% |
| HAS240119P00095000 | 2022-05-04 1:34PM EST | 95.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| HAS240119P00100000 | 2022-04-17 11:06PM EST | 100.00 | 24.80 | 17.80 | 20.00 | 0.00 | - | - | 32 | 0.00% |
| HAS240119P00105000 | 2022-08-11 10:06AM EST | 105.00 | 27.80 | 24.70 | 27.60 | 0.00 | - | 1 | 33 | 0.00% |
© 2022 Yahoo. All rights reserved.
