Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018C00040000 | 2024-08-30 2:08PM EDT | 40.00 | 28.10 | 30.20 | 34.20 | 0.00 | - | 3 | 4 | 358.89% |
| HAS241018C00042500 | 2024-09-20 12:23PM EDT | 42.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HAS241018C00045000 | 2024-09-12 11:27AM EDT | 45.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| HAS241018C00047500 | 2024-09-18 3:43PM EDT | 47.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| HAS241018C00050000 | 2024-09-30 1:23PM EDT | 50.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HAS241018C00052500 | 2024-09-19 2:48PM EDT | 52.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HAS241018C00055000 | 2024-09-30 2:02PM EDT | 55.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| HAS241018C00057500 | 2024-09-26 9:55AM EDT | 57.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| HAS241018C00060000 | 2024-10-08 10:03AM EDT | 60.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 0.00% |
| HAS241018C00062500 | 2024-10-03 3:08PM EDT | 62.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 0.00% |
| HAS241018C00065000 | 2024-10-10 3:51PM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 994 | 0.00% |
| HAS241018C00067500 | 2024-10-10 10:14AM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 939 | 0.00% |
| HAS241018C00070000 | 2024-10-10 12:58PM EDT | 70.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 683 | 0.00% |
| HAS241018C00072500 | 2024-10-10 10:42AM EDT | 72.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 0.78% |
| HAS241018C00075000 | 2024-10-10 10:08AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 6.25% |
| HAS241018C00077500 | 2024-10-09 11:03AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| HAS241018C00080000 | 2024-10-01 10:20AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 660 | 12.50% |
| HAS241018C00085000 | 2024-10-09 11:03AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| HAS241018C00090000 | 2024-05-02 1:36PM EDT | 90.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 4 | 5 | 118.65% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018P00027500 | 2024-02-26 4:14PM EDT | 27.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 471.09% |
| HAS241018P00030000 | 2024-07-08 1:36PM EDT | 30.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | - | 1 | 356.64% |
| HAS241018P00032500 | 2024-02-16 12:39PM EDT | 32.50 | 0.65 | 0.40 | 1.95 | 0.00 | - | 3 | 3 | 403.52% |
| HAS241018P00035000 | 2024-09-11 10:49AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 50.00% |
| HAS241018P00037500 | 2024-07-17 2:47PM EDT | 37.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 275.59% |
| HAS241018P00040000 | 2024-06-14 9:37AM EDT | 40.00 | 0.38 | 0.05 | 2.25 | 0.00 | - | 1 | 66 | 311.91% |
| HAS241018P00042500 | 2024-07-29 12:30PM EDT | 42.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 157.81% |
| HAS241018P00045000 | 2024-09-19 3:41PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 50.00% |
| HAS241018P00047500 | 2024-08-23 3:10PM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 308 | 179.49% |
| HAS241018P00050000 | 2024-09-23 12:16PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 50.00% |
| HAS241018P00052500 | 2024-09-27 1:45PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 50.00% |
| HAS241018P00055000 | 2024-09-24 9:30AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 50.00% |
| HAS241018P00057500 | 2024-08-20 10:34AM EDT | 57.50 | 0.39 | 0.05 | 0.75 | 0.00 | - | 15 | 51 | 111.72% |
| HAS241018P00060000 | 2024-10-10 10:05AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 25.00% |
| HAS241018P00062500 | 2024-09-17 3:52PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 25.00% |
| HAS241018P00065000 | 2024-10-03 2:15PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,168 | 12.50% |
| HAS241018P00067500 | 2024-10-09 10:51AM EDT | 67.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 12.50% |
| HAS241018P00070000 | 2024-10-10 11:25AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| HAS241018P00072500 | 2024-10-07 2:26PM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| HAS241018P00075000 | 2024-10-09 12:37PM EDT | 75.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HAS241018P00080000 | 2024-09-23 11:49AM EDT | 80.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS241018P00085000 | 2024-09-23 11:49AM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS241018P00090000 | 2024-09-19 3:54PM EDT | 90.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.