Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00022500 | 2023-12-19 11:10AM EDT | 22.50 | 29.90 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| HAS250117C00025000 | 2024-08-20 3:27PM EDT | 25.00 | 40.99 | 40.90 | 44.70 | 0.00 | - | 8 | 1 | 95.21% |
| HAS250117C00030000 | 2024-08-23 10:01AM EDT | 30.00 | 37.85 | 35.90 | 39.60 | 0.00 | - | 1 | 6 | 77.05% |
| HAS250117C00032500 | 2024-08-20 12:59PM EDT | 32.50 | 33.20 | 33.50 | 36.00 | 0.00 | - | 86 | 82 | 91.94% |
| HAS250117C00035000 | 2024-08-23 3:47PM EDT | 35.00 | 33.23 | 32.20 | 33.60 | 0.00 | - | 1 | 284 | 69.09% |
| HAS250117C00037500 | 2024-08-14 3:42PM EDT | 37.50 | 27.35 | 28.50 | 30.90 | 0.00 | - | 1 | 17 | 74.71% |
| HAS250117C00040000 | 2024-08-21 9:53AM EDT | 40.00 | 26.37 | 27.40 | 28.60 | 0.00 | - | 3 | 153 | 59.42% |
| HAS250117C00042500 | 2024-05-02 3:53PM EDT | 42.50 | 19.80 | 17.80 | 20.00 | 0.00 | - | 10 | 110 | 0.00% |
| HAS250117C00045000 | 2024-08-29 11:30AM EDT | 45.00 | 24.00 | 21.40 | 23.30 | 0.00 | - | 2 | 145 | 53.78% |
| HAS250117C00047500 | 2024-09-05 11:54AM EDT | 47.50 | 20.48 | 20.60 | 21.10 | 0.00 | - | 7 | 362 | 52.56% |
| HAS250117C00050000 | 2024-09-05 11:33AM EDT | 50.00 | 18.40 | 18.10 | 18.80 | 0.00 | - | 1 | 2,597 | 49.29% |
| HAS250117C00052500 | 2024-09-03 10:37AM EDT | 52.50 | 16.50 | 16.10 | 16.30 | 0.00 | - | 3 | 329 | 43.48% |
| HAS250117C00055000 | 2024-09-03 9:53AM EDT | 55.00 | 14.40 | 13.90 | 14.20 | 0.00 | - | 2 | 489 | 41.85% |
| HAS250117C00057500 | 2024-08-30 2:41PM EDT | 57.50 | 12.10 | 11.70 | 12.30 | 0.00 | - | 1 | 648 | 41.13% |
| HAS250117C00060000 | 2024-09-06 11:38AM EDT | 60.00 | 9.30 | 9.90 | 10.10 | 0.00 | - | 3 | 988 | 37.16% |
| HAS250117C00062500 | 2024-09-09 3:20PM EDT | 62.50 | 8.78 | 8.20 | 8.40 | 0.00 | - | 1 | 831 | 36.23% |
| HAS250117C00065000 | 2024-09-06 2:37PM EDT | 65.00 | 6.10 | 6.60 | 6.90 | 0.00 | - | 47 | 2,237 | 35.60% |
| HAS250117C00067500 | 2024-09-06 3:24PM EDT | 67.50 | 4.80 | 5.20 | 5.30 | 0.00 | - | 3 | 296 | 33.26% |
| HAS250117C00070000 | 2024-09-10 1:44PM EDT | 70.00 | 4.11 | 4.10 | 4.20 | +0.41 | +11.08% | 1 | 3,637 | 32.98% |
| HAS250117C00072500 | 2024-09-05 1:11PM EDT | 72.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 29 | 600 | 32.23% |
| HAS250117C00075000 | 2024-09-06 1:50PM EDT | 75.00 | 2.20 | 2.35 | 2.50 | 0.00 | - | 25 | 2,179 | 32.35% |
| HAS250117C00077500 | 2024-08-28 12:05PM EDT | 77.50 | 1.75 | 1.70 | 1.85 | 0.00 | - | 3 | 225 | 31.81% |
| HAS250117C00080000 | 2024-09-05 10:49AM EDT | 80.00 | 1.28 | 1.25 | 1.40 | 0.00 | - | 2 | 553 | 31.85% |
| HAS250117C00082500 | 2024-08-29 9:51AM EDT | 82.50 | 0.95 | 0.95 | 1.05 | 0.00 | - | 10 | 179 | 31.89% |
| HAS250117C00085000 | 2024-09-09 2:04PM EDT | 85.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 1 | 156 | 32.13% |
| HAS250117C00087500 | 2024-09-09 2:04PM EDT | 87.50 | 0.62 | 0.50 | 0.60 | 0.00 | - | 1 | 153 | 32.28% |
| HAS250117C00090000 | 2024-08-29 12:54PM EDT | 90.00 | 0.49 | 0.40 | 0.50 | 0.00 | - | 21 | 360 | 33.25% |
| HAS250117C00095000 | 2024-08-26 3:05PM EDT | 95.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 42 | 42.19% |
| HAS250117C00100000 | 2024-08-06 10:25AM EDT | 100.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 72 | 42.73% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 45.68% |
| HAS250117C00110000 | 2024-07-24 2:40PM EDT | 110.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 48 | 43.36% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 64.65% |
| HAS250117C00120000 | 2024-06-20 11:30AM EDT | 120.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 307 | 65.82% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-06-27 1:47PM EDT | 22.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 309 | 110.84% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 88.67% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 309 | 25.00% |
| HAS250117P00030000 | 2024-06-14 9:37AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 79.49% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.05 | 0.75 | 0.00 | - | 3 | 394 | 73.44% |
| HAS250117P00035000 | 2024-07-22 9:39AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1,971 | 66.02% |
| HAS250117P00037500 | 2024-09-05 10:05AM EDT | 37.50 | 0.20 | 0.15 | 0.75 | 0.00 | - | 4 | 415 | 62.26% |
| HAS250117P00040000 | 2024-08-28 11:44AM EDT | 40.00 | 0.14 | 0.15 | 0.45 | 0.00 | - | 3 | 501 | 51.86% |
| HAS250117P00042500 | 2024-08-09 11:23AM EDT | 42.50 | 0.51 | 0.10 | 0.80 | 0.00 | - | 1 | 860 | 50.83% |
| HAS250117P00045000 | 2024-08-12 11:53AM EDT | 45.00 | 0.60 | 0.15 | 0.80 | 0.00 | - | 1 | 4,098 | 52.59% |
| HAS250117P00047500 | 2024-09-09 11:21AM EDT | 47.50 | 0.51 | 0.35 | 0.55 | 0.00 | - | 6 | 1,138 | 42.58% |
| HAS250117P00050000 | 2024-08-28 11:44AM EDT | 50.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 3 | 1,984 | 40.09% |
| HAS250117P00052500 | 2024-08-26 1:45PM EDT | 52.50 | 0.70 | 0.75 | 0.90 | 0.00 | - | 3 | 2,578 | 37.79% |
| HAS250117P00055000 | 2024-09-10 12:35PM EDT | 55.00 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 2 | 617 | 36.04% |
| HAS250117P00057500 | 2024-09-03 3:30PM EDT | 57.50 | 1.55 | 1.35 | 1.65 | 0.00 | - | 1 | 342 | 34.89% |
| HAS250117P00060000 | 2024-09-04 10:53AM EDT | 60.00 | 2.02 | 2.10 | 2.25 | 0.00 | - | 1 | 690 | 33.94% |
| HAS250117P00062500 | 2024-09-05 1:21PM EDT | 62.50 | 2.95 | 2.65 | 2.95 | 0.00 | - | 56 | 483 | 32.63% |
| HAS250117P00065000 | 2024-09-05 1:17PM EDT | 65.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 42 | 1,074 | 31.91% |
| HAS250117P00067500 | 2024-09-10 10:11AM EDT | 67.50 | 5.20 | 4.80 | 5.00 | +0.40 | +8.33% | 1 | 1,012 | 30.96% |
| HAS250117P00070000 | 2024-09-04 11:42AM EDT | 70.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 16 | 382 | 30.68% |
| HAS250117P00072500 | 2024-08-28 12:04PM EDT | 72.50 | 7.80 | 7.70 | 7.90 | 0.00 | - | 4 | 40 | 29.83% |
| HAS250117P00075000 | 2024-09-05 11:56AM EDT | 75.00 | 9.60 | 9.40 | 9.60 | -0.10 | -1.02% | 1 | 9 | 29.07% |
| HAS250117P00077500 | 2024-08-27 2:38PM EDT | 77.50 | 11.20 | 11.40 | 12.80 | 0.00 | - | 4 | 4 | 38.27% |
| HAS250117P00080000 | 2024-09-06 10:20AM EDT | 80.00 | 13.60 | 13.40 | 13.60 | 0.00 | - | 1 | 11 | 28.54% |
| HAS250117P00082500 | 2024-08-30 10:05AM EDT | 82.50 | 15.30 | 15.60 | 16.10 | 0.00 | - | 1 | 6 | 31.71% |
| HAS250117P00085000 | 2024-08-30 10:05AM EDT | 85.00 | 17.60 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 28.78% |
| HAS250117P00087500 | 2024-09-06 9:57AM EDT | 87.50 | 20.00 | 20.00 | 20.50 | 0.00 | - | 10 | 10 | 29.81% |
| HAS250117P00090000 | 2024-08-29 3:19PM EDT | 90.00 | 21.70 | 22.50 | 24.70 | 0.00 | - | 2 | 3 | 50.76% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 172.46% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 56.42% |
| HAS250117P00105000 | 2024-06-17 9:31AM EDT | 105.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 199.96% |
© 2024 Yahoo. All rights reserved.