Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719C00035000 | 2023-12-01 10:32AM EDT | 35.00 | 12.30 | 16.20 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240719C00040000 | 2024-02-15 10:45AM EDT | 40.00 | 13.50 | 12.40 | 14.60 | 0.00 | - | 2 | 390 | 0.00% |
| HAS240719C00042500 | 2024-02-20 2:33PM EDT | 42.50 | 9.65 | 14.00 | 14.30 | 0.00 | - | 4 | 733 | 0.00% |
| HAS240719C00045000 | 2024-04-04 11:47AM EDT | 45.00 | 12.30 | 15.60 | 18.30 | 0.00 | - | 456 | 750 | 56.93% |
| HAS240719C00047500 | 2024-04-22 9:55AM EDT | 47.50 | 9.05 | 12.70 | 16.70 | 0.00 | - | 1 | 1 | 53.71% |
| HAS240719C00050000 | 2024-04-29 3:54PM EDT | 50.00 | 14.30 | 11.40 | 13.70 | 0.00 | - | 4 | 808 | 51.00% |
| HAS240719C00052500 | 2024-04-30 10:04AM EDT | 52.50 | 11.68 | 10.00 | 11.60 | 0.00 | - | 5 | 1,438 | 51.95% |
| HAS240719C00055000 | 2024-04-26 3:36PM EDT | 55.00 | 10.19 | 7.70 | 9.10 | 0.00 | - | 1 | 1,668 | 51.42% |
| HAS240719C00057500 | 2024-05-01 10:07AM EDT | 57.50 | 5.30 | 4.50 | 7.60 | 0.00 | - | 2 | 799 | 51.17% |
| HAS240719C00060000 | 2024-05-01 1:31PM EDT | 60.00 | 3.35 | 3.80 | 4.40 | 0.00 | - | 79 | 280 | 34.06% |
| HAS240719C00062500 | 2024-05-01 3:57PM EDT | 62.50 | 2.25 | 2.70 | 2.95 | 0.00 | - | 14 | 212 | 31.47% |
| HAS240719C00065000 | 2024-05-01 12:20PM EDT | 65.00 | 1.35 | 1.30 | 2.90 | 0.00 | - | 9 | 1,145 | 39.28% |
| HAS240719C00070000 | 2024-04-29 1:40PM EDT | 70.00 | 1.15 | 0.55 | 1.65 | 0.00 | - | 15 | 86 | 40.04% |
| HAS240719C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 14 | 28.86% |
| HAS240719C00080000 | 2024-04-26 12:53PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719P00025000 | 2024-02-14 10:30AM EDT | 25.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 144.34% |
| HAS240719P00027500 | 2024-04-05 2:28PM EDT | 27.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 102.64% |
| HAS240719P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 4 | 14 | 119.43% |
| HAS240719P00032500 | 2024-04-23 1:34PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| HAS240719P00035000 | 2024-03-11 2:38PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 75.10% |
| HAS240719P00037500 | 2024-03-05 11:49AM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| HAS240719P00040000 | 2024-04-24 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,110 | 59.62% |
| HAS240719P00042500 | 2024-04-04 9:44AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1,307 | 52.54% |
| HAS240719P00045000 | 2024-04-19 2:03PM EDT | 45.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 256 | 54.88% |
| HAS240719P00047500 | 2024-04-24 1:07PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 12.50% |
| HAS240719P00050000 | 2024-04-24 9:35AM EDT | 50.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 25 | 248 | 32.28% |
| HAS240719P00052500 | 2024-04-24 11:35AM EDT | 52.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 449 | 29.03% |
| HAS240719P00055000 | 2024-04-26 10:23AM EDT | 55.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 6 | 164 | 26.10% |
| HAS240719P00057500 | 2024-04-26 10:28AM EDT | 57.50 | 1.05 | 1.10 | 1.35 | 0.00 | - | 17 | 469 | 25.37% |
| HAS240719P00060000 | 2024-05-01 1:05PM EDT | 60.00 | 2.60 | 1.60 | 2.70 | 0.00 | - | 2 | 272 | 28.69% |
| HAS240719P00062500 | 2024-05-01 2:31PM EDT | 62.50 | 3.80 | 3.00 | 3.40 | 0.00 | - | 17 | 382 | 23.05% |
| HAS240719P00065000 | 2024-05-01 11:40AM EDT | 65.00 | 5.70 | 4.30 | 4.70 | 0.00 | - | 2 | 148 | 19.07% |
| HAS240719P00070000 | 2024-05-01 3:31PM EDT | 70.00 | 9.10 | 7.30 | 8.80 | 0.00 | - | 3 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.