Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00045000 | 2022-08-09 9:51AM EDT | 45.00 | 34.00 | 34.10 | 37.20 | 0.00 | - | 1 | 5 | 238.25% |
| HAS240119C00055000 | 2021-10-28 10:27AM EDT | 55.00 | 40.00 | 42.00 | 46.50 | 0.00 | - | - | 2 | 378.17% |
| HAS240119C00060000 | 2021-12-07 10:50AM EDT | 60.00 | 41.10 | 41.70 | 45.60 | 0.00 | - | 2 | 2 | 369.29% |
| HAS240119C00065000 | 2022-07-13 2:54PM EDT | 65.00 | 21.65 | 18.70 | 22.00 | 0.00 | - | - | 4 | 145.32% |
| HAS240119C00070000 | 2021-11-10 7:53AM EDT | 70.00 | 23.68 | 31.50 | 36.50 | 0.00 | - | 2 | 2 | 251.07% |
| HAS240119C00075000 | 2021-10-29 10:16AM EDT | 75.00 | 25.25 | 27.30 | 29.80 | 0.00 | - | 2 | 2 | 210.77% |
| HAS240119C00082500 | 2022-08-04 12:26PM EDT | 82.50 | 10.20 | 8.90 | 11.30 | 0.00 | - | 2 | 44 | 103.30% |
| HAS240119C00085000 | 2022-07-19 2:07PM EDT | 85.00 | 9.80 | 8.60 | 9.40 | 0.00 | - | 10 | 24 | 99.11% |
| HAS240119C00087500 | 2021-11-10 7:53AM EDT | 87.50 | 13.50 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 176.68% |
| HAS240119C00090000 | 2022-08-11 10:16AM EDT | 90.00 | 7.50 | 6.40 | 7.60 | +0.30 | +4.17% | 2 | 26 | 91.33% |
| HAS240119C00095000 | 2022-07-27 10:20AM EDT | 95.00 | 5.24 | 5.00 | 6.40 | 0.00 | - | - | 21 | 86.94% |
| HAS240119C00100000 | 2022-08-11 11:28AM EDT | 100.00 | 4.70 | 4.40 | 5.50 | +0.41 | +9.56% | 2 | 149 | 85.35% |
| HAS240119C00105000 | 2022-07-25 10:45AM EDT | 105.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | - | 73 | 79.02% |
| HAS240119C00110000 | 2021-12-27 12:00PM EDT | 110.00 | 10.00 | 10.60 | 13.70 | 0.00 | - | - | 1 | 134.03% |
| HAS240119C00115000 | 2022-08-03 1:40PM EDT | 115.00 | 2.10 | 1.95 | 2.50 | 0.00 | - | 13 | 54 | 73.14% |
| HAS240119C00120000 | 2022-07-26 12:46PM EDT | 120.00 | 2.50 | 1.45 | 2.05 | 0.00 | - | - | 38 | 70.87% |
| HAS240119C00130000 | 2022-07-20 10:41AM EDT | 130.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 82.07% |
| HAS240119C00135000 | 2021-11-10 7:53AM EDT | 135.00 | 2.03 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 106.52% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00042500 | 2022-07-15 1:09PM EDT | 42.50 | 2.15 | 0.00 | 2.15 | 0.00 | - | - | 3 | 27.77% |
| HAS240119P00045000 | 2021-11-10 7:53AM EDT | 45.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | - | 3 | 37.55% |
| HAS240119P00047500 | 2022-07-19 2:20PM EDT | 47.50 | 2.35 | 0.55 | 2.45 | 0.00 | - | - | 17 | 17.12% |
| HAS240119P00050000 | 2022-08-03 10:07AM EDT | 50.00 | 2.37 | 2.05 | 2.55 | 0.00 | - | 2 | 9 | 10.00% |
| HAS240119P00060000 | 2022-07-21 12:39PM EDT | 60.00 | 4.05 | 4.00 | 4.50 | 0.00 | - | - | 2 | 0.00% |
| HAS240119P00065000 | 2021-11-10 7:53AM EDT | 65.00 | 4.82 | 2.00 | 7.00 | 0.00 | - | - | 4 | 0.00% |
| HAS240119P00070000 | 2022-07-19 3:40PM EDT | 70.00 | 7.55 | 6.90 | 7.40 | 0.00 | - | 1 | 26 | 0.00% |
| HAS240119P00075000 | 2022-08-05 12:44PM EDT | 75.00 | 9.50 | 8.90 | 9.40 | 0.00 | - | - | 22 | 0.00% |
| HAS240119P00077500 | 2022-08-01 10:09AM EDT | 77.50 | 10.00 | 9.90 | 10.50 | 0.00 | - | - | 18 | 0.00% |
| HAS240119P00080000 | 2021-12-30 1:06PM EDT | 80.00 | 8.10 | 7.10 | 8.00 | 0.00 | - | 5 | 7 | 0.00% |
| HAS240119P00082500 | 2021-11-01 12:35PM EDT | 82.50 | 10.70 | 10.00 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| HAS240119P00090000 | 2021-10-18 2:27PM EDT | 90.00 | 15.65 | 11.80 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| HAS240119P00105000 | 2022-08-11 11:06AM EDT | 105.00 | 27.80 | 27.00 | 29.10 | +27.80 | - | 1 | 32 | 0.00% |
© 2023 Yahoo. All rights reserved.
