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 | 2024-02-12 4:39PM EDT | 25.00 | 26.83 | 25.60 | 30.50 | 0.00 | - | 1 | 12 | 0.00% |
| HAS250117C00030000 | 2024-04-23 12:25PM EDT | 30.00 | 28.10 | 32.50 | 36.60 | 0.00 | - | 1 | 25 | 82.89% |
| 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 | 28.20 | 30.10 | +0.14 | +0.47% | 1 | 303 | 49.02% |
| HAS250117C00037500 | 2024-04-16 12:47PM EDT | 37.50 | 19.00 | 25.30 | 29.20 | 0.00 | - | 5 | 41 | 64.08% |
| HAS250117C00040000 | 2024-04-17 3:29PM EDT | 40.00 | 16.05 | 23.10 | 26.20 | 0.00 | - | 1 | 151 | 53.35% |
| HAS250117C00042500 | 2024-04-24 1:15PM EDT | 42.50 | 22.46 | 21.00 | 24.30 | 0.00 | - | 1 | 120 | 53.66% |
| HAS250117C00045000 | 2024-04-22 10:17AM EDT | 45.00 | 12.50 | 18.20 | 20.70 | 0.00 | - | 10 | 146 | 38.59% |
| HAS250117C00047500 | 2024-04-24 9:31AM EDT | 47.50 | 16.60 | 16.20 | 18.40 | 0.00 | - | 2 | 413 | 36.04% |
| HAS250117C00050000 | 2024-04-24 11:46AM EDT | 50.00 | 16.70 | 15.70 | 16.40 | 0.00 | - | 1 | 2,604 | 35.57% |
| HAS250117C00052500 | 2024-04-24 11:45AM EDT | 52.50 | 14.60 | 13.90 | 15.60 | 0.00 | - | 5 | 338 | 41.90% |
| HAS250117C00055000 | 2024-04-25 3:09PM EDT | 55.00 | 12.87 | 11.60 | 13.00 | 0.00 | - | 2 | 491 | 36.13% |
| HAS250117C00057500 | 2024-04-25 9:30AM EDT | 57.50 | 11.12 | 9.20 | 12.60 | 0.00 | - | 2 | 571 | 42.02% |
| HAS250117C00060000 | 2024-04-24 12:05PM EDT | 60.00 | 9.36 | 7.30 | 10.90 | -0.24 | -2.50% | 1 | 1,063 | 40.20% |
| HAS250117C00062500 | 2024-04-26 3:30PM EDT | 62.50 | 8.03 | 7.80 | 8.10 | -0.27 | -3.25% | 2 | 826 | 32.80% |
| HAS250117C00065000 | 2024-04-25 12:24PM EDT | 65.00 | 6.94 | 6.60 | 7.70 | 0.00 | - | 1 | 584 | 36.25% |
| HAS250117C00067500 | 2024-04-26 3:00PM EDT | 67.50 | 5.59 | 5.50 | 5.80 | -0.36 | -6.05% | 3 | 140 | 32.20% |
| HAS250117C00070000 | 2024-04-25 10:02AM EDT | 70.00 | 4.35 | 4.60 | 4.80 | 0.00 | - | 1 | 3,470 | 31.69% |
| HAS250117C00072500 | 2024-03-28 11:49AM EDT | 72.50 | 2.20 | 3.80 | 4.00 | 0.00 | - | 34 | 385 | 31.53% |
| HAS250117C00075000 | 2024-04-25 3:37PM EDT | 75.00 | 3.10 | 3.10 | 3.30 | -0.20 | -6.06% | 30 | 2,114 | 31.32% |
| HAS250117C00077500 | 2024-04-24 9:38AM EDT | 77.50 | 3.10 | 2.55 | 2.70 | 0.00 | - | 1 | 94 | 31.10% |
| HAS250117C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 2.10 | 2.05 | 2.25 | +0.50 | +31.25% | 3 | 89 | 31.21% |
| HAS250117C00082500 | 2023-11-13 1:37PM EDT | 82.50 | 0.47 | 0.70 | 0.85 | 0.00 | - | 2 | 169 | 24.17% |
| HAS250117C00085000 | 2024-04-26 10:02AM EDT | 85.00 | 1.35 | 1.40 | 1.55 | +0.70 | +107.69% | 2 | 164 | 31.41% |
| HAS250117C00087500 | 2024-04-24 9:30AM EDT | 87.50 | 0.85 | 1.15 | 1.25 | 0.00 | - | 3 | 153 | 31.25% |
| HAS250117C00090000 | 2024-04-24 11:19AM EDT | 90.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 3 | 328 | 31.49% |
| HAS250117C00095000 | 2024-04-10 12:30PM EDT | 95.00 | 0.36 | 0.60 | 0.75 | 0.00 | - | 1 | 40 | 32.03% |
| HAS250117C00100000 | 2024-04-25 10:58AM EDT | 100.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 69 | 32.67% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 34.64% |
| HAS250117C00110000 | 2024-04-25 12:22PM EDT | 110.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 42 | 38.50% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 58.36% |
| HAS250117C00120000 | 2024-04-25 3:52PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 301 | 39.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-03-04 2:17PM EDT | 22.50 | 0.22 | 0.00 | 0.35 | 0.00 | - | 40 | 306 | 62.21% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 59.86% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.10 | 0.75 | 0.00 | - | 21 | 309 | 60.16% |
| HAS250117P00030000 | 2024-03-05 11:49AM EDT | 30.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 47 | 54.64% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.05 | 0.75 | 0.00 | - | 3 | 394 | 56.35% |
| HAS250117P00035000 | 2024-04-25 2:09PM EDT | 35.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 1,972 | 46.53% |
| HAS250117P00037500 | 2024-04-25 9:45AM EDT | 37.50 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 426 | 46.31% |
| HAS250117P00040000 | 2024-04-24 12:26PM EDT | 40.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 12 | 504 | 39.50% |
| HAS250117P00042500 | 2024-04-04 10:38AM EDT | 42.50 | 1.80 | 0.65 | 0.75 | 0.00 | - | 61 | 877 | 37.45% |
| HAS250117P00045000 | 2024-04-24 10:58AM EDT | 45.00 | 1.00 | 0.90 | 1.00 | +0.08 | +8.70% | 2 | 4,984 | 36.23% |
| HAS250117P00047500 | 2024-04-25 12:28PM EDT | 47.50 | 1.32 | 1.20 | 1.35 | 0.00 | - | 5 | 524 | 35.36% |
| HAS250117P00050000 | 2024-04-24 1:39PM EDT | 50.00 | 1.69 | 1.65 | 1.75 | 0.00 | - | 10 | 1,913 | 34.24% |
| HAS250117P00052500 | 2024-04-22 10:18AM EDT | 52.50 | 4.99 | 2.15 | 2.30 | 0.00 | - | 1 | 2,717 | 33.56% |
| HAS250117P00055000 | 2024-04-25 12:30PM EDT | 55.00 | 2.88 | 2.80 | 2.90 | 0.00 | - | 5 | 639 | 32.52% |
| HAS250117P00057500 | 2024-04-24 11:01AM EDT | 57.50 | 3.50 | 3.50 | 3.70 | 0.00 | - | 2 | 221 | 31.96% |
| HAS250117P00060000 | 2024-04-24 3:42PM EDT | 60.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 6 | 482 | 31.73% |
| HAS250117P00062500 | 2024-04-24 10:24AM EDT | 62.50 | 5.20 | 5.50 | 5.70 | 0.00 | - | 10 | 342 | 30.81% |
| HAS250117P00065000 | 2024-04-24 3:30PM EDT | 65.00 | 6.50 | 6.70 | 7.00 | 0.00 | - | 31 | 647 | 30.63% |
| HAS250117P00067500 | 2024-04-24 3:29PM EDT | 67.50 | 7.90 | 8.00 | 8.30 | 0.00 | - | 1 | 134 | 29.81% |
| HAS250117P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 10.20 | 9.50 | 9.90 | +0.60 | +6.25% | 100 | 170 | 29.72% |
| HAS250117P00072500 | 2024-04-22 10:10AM EDT | 72.50 | 18.50 | 11.10 | 11.90 | 0.00 | - | 1 | 23 | 30.93% |
| HAS250117P00075000 | 2023-12-19 1:29PM EDT | 75.00 | 24.20 | 27.50 | 28.50 | 0.00 | - | 1 | 12 | 96.96% |
| HAS250117P00077500 | 2023-10-24 3:15PM EDT | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 107.11% |
| HAS250117P00080000 | 2023-11-06 11:50AM EDT | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 100.72% |
| HAS250117P00082500 | 2023-10-24 2:28PM EDT | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 112.79% |
| HAS250117P00085000 | 2023-10-24 1:11PM EDT | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 115.42% |
| HAS250117P00087500 | 2023-11-03 9:37AM EDT | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 104.09% |
| HAS250117P00090000 | 2024-04-25 9:45AM EDT | 90.00 | 26.90 | 24.70 | 28.20 | 0.00 | - | 9 | 7 | 42.65% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 114.65% |
| 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 | 130.37% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 133.92% |
© 2024 Yahoo. All rights reserved.