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 | 32.70 | 36.60 | 0.00 | - | - | 3 | 166.02% |
| HAS240517C00042500 | 2024-04-15 2:12PM EDT | 42.50 | 14.00 | 20.70 | 24.00 | 0.00 | - | 1 | 1 | 113.09% |
| HAS240517C00047500 | 2024-04-19 10:18AM EDT | 47.50 | 8.10 | 15.60 | 19.50 | 0.00 | - | 2 | 26 | 97.56% |
| HAS240517C00050000 | 2024-04-24 3:40PM EDT | 50.00 | 15.26 | 13.40 | 16.60 | 0.00 | - | 12 | 153 | 82.62% |
| HAS240517C00052500 | 2024-04-24 11:33AM EDT | 52.50 | 12.68 | 11.80 | 12.30 | 0.00 | - | 5 | 337 | 62.01% |
| HAS240517C00055000 | 2024-04-25 3:55PM EDT | 55.00 | 10.12 | 9.10 | 11.20 | 0.00 | - | 1 | 1,031 | 63.04% |
| HAS240517C00057500 | 2024-04-26 3:30PM EDT | 57.50 | 7.31 | 6.30 | 7.30 | +0.01 | +0.14% | 3 | 1,569 | 39.89% |
| HAS240517C00060000 | 2024-04-26 3:57PM EDT | 60.00 | 4.68 | 4.50 | 5.50 | -0.94 | -16.73% | 20 | 1,612 | 45.31% |
| HAS240517C00062500 | 2024-04-26 3:55PM EDT | 62.50 | 2.75 | 2.60 | 3.70 | -0.14 | -4.84% | 240 | 1,204 | 42.77% |
| HAS240517C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 1.40 | 1.35 | 1.40 | -0.25 | -15.15% | 5,522 | 4,345 | 26.66% |
| HAS240517C00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 92 | 295 | 29.88% |
| HAS240517C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 8 | 36.23% |
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 | 126.27% |
| HAS240517P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 112.70% |
| HAS240517P00045000 | 2024-04-24 12:34PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 6,301 | 63.28% |
| HAS240517P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,023 | 87.50% |
| HAS240517P00050000 | 2024-04-26 1:12PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,386 | 51.37% |
| HAS240517P00052500 | 2024-04-26 2:50PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 13 | 411 | 42.77% |
| HAS240517P00055000 | 2024-04-26 2:08PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 1,838 | 38.87% |
| HAS240517P00057500 | 2024-04-26 3:04PM EDT | 57.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 130 | 417 | 36.91% |
| HAS240517P00060000 | 2024-04-26 3:12PM EDT | 60.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 130 | 338 | 34.57% |
| HAS240517P00062500 | 2024-04-26 3:51PM EDT | 62.50 | 1.13 | 1.00 | 1.25 | +0.05 | +4.63% | 106 | 201 | 34.40% |
| HAS240517P00065000 | 2024-04-26 3:31PM EDT | 65.00 | 2.25 | 2.30 | 2.45 | -0.05 | -2.17% | 123 | 419 | 35.11% |
© 2024 Yahoo. All rights reserved.