Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517C00030000 | 2024-04-01 2:00PM EDT | 30.00 | 27.13 | 29.20 | 32.50 | 0.00 | - | - | 0 | 301.95% |
| HAS240517C00042500 | 2024-04-15 2:12PM EDT | 42.50 | 14.00 | 17.10 | 19.90 | 0.00 | - | 1 | 0 | 172.17% |
| HAS240517C00045000 | 2024-04-23 1:39PM EDT | 45.00 | 13.07 | 14.10 | 18.90 | 0.00 | - | - | 1 | 71.88% |
| HAS240517C00047500 | 2024-04-29 1:59PM EDT | 47.50 | 16.90 | 12.20 | 15.60 | 0.00 | - | 70 | 0 | 160.94% |
| HAS240517C00050000 | 2024-04-30 10:06AM EDT | 50.00 | 13.30 | 9.30 | 12.90 | 0.00 | - | 3 | 5 | 132.08% |
| HAS240517C00052500 | 2024-05-02 1:41PM EDT | 52.50 | 8.10 | 8.30 | 9.30 | 0.00 | - | 2 | 3 | 67.38% |
| HAS240517C00055000 | 2024-05-02 11:59AM EDT | 55.00 | 5.60 | 4.80 | 8.00 | 0.00 | - | 61 | 24 | 93.75% |
| HAS240517C00057500 | 2024-05-03 12:56PM EDT | 57.50 | 4.23 | 4.10 | 6.10 | -0.27 | -6.00% | 20 | 52 | 61.57% |
| HAS240517C00060000 | 2024-05-03 10:44AM EDT | 60.00 | 2.35 | 2.10 | 3.00 | +0.73 | +45.06% | 8 | 81 | 49.66% |
| HAS240517C00062500 | 2024-05-03 3:54PM EDT | 62.50 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 13 | 1,449 | 28.91% |
| HAS240517C00065000 | 2024-05-03 3:53PM EDT | 65.00 | 0.18 | 0.15 | 0.20 | -0.06 | -25.00% | 227 | 5,247 | 27.15% |
| HAS240517C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 419 | 37.70% |
| HAS240517C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 53.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517P00040000 | 2024-04-23 3:52PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 154.69% |
| HAS240517P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 86.72% |
| HAS240517P00045000 | 2024-05-01 1:50PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 6,291 | 74.22% |
| HAS240517P00047500 | 2024-05-02 2:29PM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 29 | 2,022 | 119.92% |
| HAS240517P00050000 | 2024-05-02 2:58PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,386 | 51.56% |
| HAS240517P00052500 | 2024-05-01 2:52PM EDT | 52.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 420 | 51.56% |
| HAS240517P00055000 | 2024-05-03 3:16PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 1,836 | 38.87% |
| HAS240517P00057500 | 2024-05-03 3:08PM EDT | 57.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 5 | 442 | 29.00% |
| HAS240517P00060000 | 2024-05-03 2:42PM EDT | 60.00 | 0.50 | 0.50 | 0.60 | -0.28 | -35.90% | 13 | 420 | 27.25% |
| HAS240517P00062500 | 2024-05-03 2:29PM EDT | 62.50 | 1.62 | 1.60 | 1.70 | -0.53 | -24.65% | 3 | 596 | 24.90% |
| HAS240517P00065000 | 2024-05-03 2:29PM EDT | 65.00 | 3.59 | 3.50 | 3.80 | -0.91 | -20.22% | 1 | 674 | 30.23% |
| HAS240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 9.50 | 7.90 | 9.10 | 0.00 | - | 10 | 0 | 66.99% |
© 2024 Yahoo. All rights reserved.