Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230217C00035000 | 2023-01-30 3:53PM EST | 35.00 | 24.00 | 26.30 | 27.30 | 0.00 | - | 3 | 0 | 135.16% |
| HAS230217C00045000 | 2023-02-02 10:52AM EST | 45.00 | 17.31 | 16.50 | 17.20 | 0.00 | - | - | 1 | 88.28% |
| HAS230217C00047500 | 2023-01-30 2:00PM EST | 47.50 | 11.70 | 14.10 | 14.70 | 0.00 | - | 75 | 0 | 80.47% |
| HAS230217C00050000 | 2023-01-30 2:00PM EST | 50.00 | 9.20 | 11.60 | 12.30 | 0.00 | - | 95 | 2 | 71.09% |
| HAS230217C00052500 | 2023-01-30 1:29PM EST | 52.50 | 6.70 | 9.20 | 9.90 | 0.00 | - | 2 | 6 | 63.48% |
| HAS230217C00055000 | 2023-02-02 1:07PM EST | 55.00 | 8.08 | 7.20 | 7.60 | -0.99 | -10.92% | 1 | 253 | 62.79% |
| HAS230217C00057500 | 2023-02-03 2:42PM EST | 57.50 | 5.60 | 5.20 | 5.40 | -0.90 | -13.85% | 24 | 3,315 | 57.32% |
| HAS230217C00060000 | 2023-02-03 3:04PM EST | 60.00 | 3.70 | 3.50 | 3.70 | -1.00 | -21.28% | 8 | 973 | 55.66% |
| HAS230217C00062500 | 2023-02-03 12:21PM EST | 62.50 | 2.73 | 2.15 | 2.30 | -0.43 | -13.61% | 4 | 6,499 | 53.42% |
| HAS230217C00065000 | 2023-02-03 12:40PM EST | 65.00 | 1.68 | 1.20 | 1.30 | -0.37 | -18.05% | 21 | 536 | 51.71% |
| HAS230217C00067500 | 2023-02-03 12:21PM EST | 67.50 | 0.88 | 0.60 | 0.75 | -0.18 | -16.98% | 10 | 2,183 | 51.66% |
| HAS230217C00070000 | 2023-02-03 2:20PM EST | 70.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 26 | 320 | 53.03% |
| HAS230217C00072500 | 2023-02-03 10:03AM EST | 72.50 | 0.27 | 0.15 | 0.35 | -0.04 | -12.90% | 2 | 104 | 57.03% |
| HAS230217C00075000 | 2023-02-03 11:33AM EST | 75.00 | 0.13 | 0.00 | 0.20 | +0.04 | +44.44% | 12 | 439 | 54.69% |
| HAS230217C00080000 | 2023-02-02 1:04PM EST | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 23 | 68.95% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230217P00032500 | 2023-01-27 11:25AM EST | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 152.34% |
| HAS230217P00037500 | 2023-01-31 10:44AM EST | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 104.69% |
| HAS230217P00040000 | 2023-02-02 11:26AM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 92.19% |
| HAS230217P00042500 | 2023-01-30 2:22PM EST | 42.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 82 | 88.67% |
| HAS230217P00045000 | 2023-02-03 12:04PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 22,514 | 69.53% |
| HAS230217P00047500 | 2023-01-30 3:44PM EST | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 34 | 200 | 75.78% |
| HAS230217P00050000 | 2023-02-02 1:04PM EST | 50.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 1 | 23,354 | 63.28% |
| HAS230217P00052500 | 2023-02-03 3:51PM EST | 52.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 333 | 7,532 | 61.04% |
| HAS230217P00055000 | 2023-02-03 2:21PM EST | 55.00 | 0.50 | 0.45 | 0.55 | +0.06 | +13.64% | 129 | 5,531 | 56.74% |
| HAS230217P00057500 | 2023-02-03 2:54PM EST | 57.50 | 0.95 | 0.90 | 1.05 | +0.23 | +31.94% | 19 | 618 | 54.83% |
| HAS230217P00060000 | 2023-02-03 3:40PM EST | 60.00 | 1.65 | 1.65 | 1.80 | +0.21 | +14.58% | 17 | 7,344 | 52.49% |
| HAS230217P00062500 | 2023-02-03 1:52PM EST | 62.50 | 2.67 | 2.80 | 2.95 | +0.17 | +6.80% | 8 | 2,825 | 50.93% |
| HAS230217P00065000 | 2023-02-03 3:56PM EST | 65.00 | 4.40 | 4.30 | 4.50 | +0.90 | +25.71% | 6 | 439 | 51.27% |
| HAS230217P00067500 | 2023-01-31 10:54AM EST | 67.50 | 8.50 | 6.10 | 6.50 | 0.00 | - | 1 | 43 | 53.22% |
| HAS230217P00070000 | 2023-02-02 12:22PM EST | 70.00 | 7.49 | 8.40 | 8.70 | 0.00 | - | 20 | 7 | 55.23% |
| HAS230217P00085000 | 2023-01-27 11:32AM EST | 85.00 | 27.20 | 22.90 | 23.60 | 0.00 | - | 1 | 0 | 101.76% |
© 2023 Yahoo. All rights reserved.
