Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021C00040000 | 2022-09-06 12:33PM EDT | 40.00 | 37.52 | 28.30 | 29.50 | 0.00 | - | - | 3 | 105.47% |
| HAS221021C00050000 | 2022-05-04 10:14AM EDT | 50.00 | 42.99 | 37.20 | 40.70 | 0.00 | - | - | 3 | 640.63% |
| HAS221021C00065000 | 2022-10-04 11:51AM EDT | 65.00 | 5.00 | 5.00 | 5.50 | 0.00 | - | 2 | 47 | 53.76% |
| HAS221021C00067500 | 2022-10-06 1:40PM EDT | 67.50 | 3.50 | 3.50 | 3.60 | 0.00 | - | 21 | 114 | 50.90% |
| HAS221021C00070000 | 2022-10-07 12:00PM EDT | 70.00 | 2.03 | 1.90 | 2.20 | -0.19 | -8.56% | 8 | 485 | 48.51% |
| HAS221021C00072500 | 2022-10-07 11:25AM EDT | 72.50 | 1.20 | 1.05 | 1.40 | -0.05 | -4.00% | 2 | 419 | 49.90% |
| HAS221021C00075000 | 2022-10-07 11:18AM EDT | 75.00 | 0.70 | 0.55 | 0.80 | +0.02 | +2.94% | 4 | 193 | 49.61% |
| HAS221021C00077500 | 2022-10-06 12:24PM EDT | 77.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 3 | 168 | 50.10% |
| HAS221021C00080000 | 2022-10-06 11:11AM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 1,193 | 53.13% |
| HAS221021C00082500 | 2022-10-05 2:03PM EDT | 82.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 25.00% |
| HAS221021C00085000 | 2022-10-06 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 25.00% |
| HAS221021C00087500 | 2022-10-06 10:59AM EDT | 87.50 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 5,204 | 71.09% |
| HAS221021C00090000 | 2022-10-03 11:57AM EDT | 90.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 1 | 309 | 77.54% |
| HAS221021C00092500 | 2022-10-05 2:27PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 25.00% |
| HAS221021C00095000 | 2022-09-06 10:14AM EDT | 95.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 5 | 197 | 74.80% |
| HAS221021C00097500 | 2022-09-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 42 | 95.21% |
| HAS221021C00100000 | 2022-09-28 12:13PM EDT | 100.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 8 | 228 | 100.59% |
| HAS221021C00105000 | 2022-09-26 3:59PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 41 | 89.06% |
| HAS221021C00110000 | 2022-09-26 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| HAS221021C00115000 | 2022-09-26 3:58PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 40 | 110.55% |
| HAS221021C00120000 | 2022-09-26 3:54PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 117.97% |
| HAS221021C00125000 | 2022-09-26 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 125.39% |
| HAS221021C00130000 | 2022-09-26 3:54PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 117.19% |
| HAS221021C00135000 | 2022-10-06 10:32AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 122.66% |
| HAS221021C00140000 | 2022-10-06 10:31AM EDT | 140.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 144.92% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221021P00037500 | 2022-10-04 11:54AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 301 | 120.31% |
| HAS221021P00040000 | 2022-10-04 11:37AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 22 | 117.97% |
| HAS221021P00042500 | 2022-10-04 11:38AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 121 | 249 | 117.19% |
| HAS221021P00045000 | 2022-10-05 2:27PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 104 | 1,389 | 105.08% |
| HAS221021P00047500 | 2022-10-06 3:50PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 93.36% |
| HAS221021P00050000 | 2022-10-07 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 1 | 142 | 25.00% |
| HAS221021P00055000 | 2022-10-07 11:06AM EDT | 55.00 | 0.21 | 0.05 | 0.45 | -0.14 | -40.00% | 1 | 44 | 72.75% |
| HAS221021P00060000 | 2022-10-07 11:51AM EDT | 60.00 | 0.44 | 0.40 | 0.60 | -0.11 | -20.00% | 1 | 823 | 59.96% |
| HAS221021P00062500 | 2022-10-07 11:03AM EDT | 62.50 | 0.80 | 0.65 | 0.85 | -0.05 | -5.88% | 3 | 299 | 54.39% |
| HAS221021P00065000 | 2022-10-07 10:19AM EDT | 65.00 | 1.50 | 1.15 | 1.30 | +0.17 | +12.78% | 31 | 660 | 50.64% |
| HAS221021P00067500 | 2022-10-07 11:47AM EDT | 67.50 | 2.04 | 1.95 | 2.05 | -0.14 | -6.42% | 5 | 1,413 | 48.68% |
| HAS221021P00070000 | 2022-10-06 3:11PM EDT | 70.00 | 4.14 | 3.00 | 3.20 | +0.53 | +14.68% | 1 | 4,872 | 46.34% |
| HAS221021P00072500 | 2022-10-05 12:07PM EDT | 72.50 | 4.80 | 4.60 | 4.90 | 0.00 | - | 14 | 154 | 47.51% |
| HAS221021P00075000 | 2022-10-05 9:34AM EDT | 75.00 | 7.00 | 6.40 | 7.20 | 0.00 | - | 5 | 1,147 | 56.25% |
| HAS221021P00077500 | 2022-10-05 10:30AM EDT | 77.50 | 9.50 | 8.70 | 9.30 | 0.00 | - | 1 | 4,493 | 57.13% |
| HAS221021P00080000 | 2022-10-05 9:57AM EDT | 80.00 | 12.80 | 10.80 | 11.70 | +1.55 | +13.78% | 1 | 1,655 | 63.57% |
| HAS221021P00082500 | 2022-10-04 9:34AM EDT | 82.50 | 11.71 | 13.40 | 14.20 | 0.00 | - | 1 | 662 | 54.59% |
| HAS221021P00085000 | 2022-09-27 3:59PM EDT | 85.00 | 15.74 | 15.90 | 16.50 | 0.00 | - | 1 | 20 | 53.32% |
| HAS221021P00087500 | 2022-10-06 3:34PM EDT | 87.50 | 19.10 | 17.90 | 19.10 | 0.00 | - | 2 | 7 | 84.08% |
| HAS221021P00090000 | 2022-10-06 3:34PM EDT | 90.00 | 21.60 | 20.80 | 22.00 | 0.00 | - | 2 | 12 | 81.05% |
| HAS221021P00095000 | 2022-09-19 1:53PM EDT | 95.00 | 18.37 | 25.60 | 26.70 | 0.00 | - | 11 | 0 | 66.41% |
| 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 | 0.00% |
| HAS221021P00105000 | 2022-05-23 1:22PM EDT | 105.00 | 22.00 | 22.90 | 24.50 | 0.00 | - | 1 | 14 | 0.00% |
| HAS221021P00115000 | 2022-06-13 3:03PM EDT | 115.00 | 34.50 | 32.20 | 36.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
