Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250417C00040000 | 2024-08-28 10:59AM EDT | 40.00 | 28.50 | 30.80 | 34.00 | 0.00 | - | 1 | 1 | 68.90% |
| HAS250417C00042500 | 2024-08-30 1:50PM EDT | 42.50 | 25.80 | 27.90 | 31.90 | 0.00 | - | 1 | 1 | 68.02% |
| HAS250417C00045000 | 2024-09-03 1:19PM EDT | 45.00 | 23.70 | 25.30 | 29.10 | 0.00 | - | 3 | 12 | 59.03% |
| HAS250417C00047500 | 2024-09-18 2:35PM EDT | 47.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250417C00050000 | 2024-08-29 12:15PM EDT | 50.00 | 20.10 | 20.60 | 23.00 | 0.00 | - | - | 1 | 35.40% |
| HAS250417C00055000 | 2024-10-01 1:15PM EDT | 55.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAS250417C00057500 | 2024-10-03 3:00PM EDT | 57.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250417C00060000 | 2024-10-01 12:57PM EDT | 60.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS250417C00062500 | 2024-10-02 2:15PM EDT | 62.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250417C00065000 | 2024-10-01 11:11AM EDT | 65.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS250417C00067500 | 2024-10-04 9:47AM EDT | 67.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HAS250417C00070000 | 2024-09-27 3:58PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAS250417C00072500 | 2024-10-04 3:41PM EDT | 72.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| HAS250417C00075000 | 2024-10-04 2:34PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS250417C00077500 | 2024-10-04 9:40AM EDT | 77.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS250417C00080000 | 2024-10-07 11:04AM EDT | 80.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HAS250417C00085000 | 2024-10-07 2:33PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS250417C00090000 | 2024-09-19 11:44AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HAS250417C00095000 | 2024-10-03 9:51AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS250417C00100000 | 2024-09-18 3:36PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250417P00050000 | 2024-09-19 9:50AM EDT | 50.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HAS250417P00055000 | 2024-10-03 10:11AM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS250417P00057500 | 2024-10-07 1:06PM EDT | 57.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HAS250417P00060000 | 2024-09-16 3:48PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HAS250417P00062500 | 2024-09-18 11:42AM EDT | 62.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HAS250417P00065000 | 2024-09-30 11:56AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS250417P00067500 | 2024-09-11 12:28PM EDT | 67.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS250417P00070000 | 2024-10-07 10:58AM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS250417P00072500 | 2024-10-04 3:41PM EDT | 72.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250417P00075000 | 2024-10-04 1:11PM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250417P00080000 | 2024-10-07 2:30PM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS250417P00085000 | 2024-10-04 12:37PM EDT | 85.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250417P00090000 | 2024-08-29 11:33AM EDT | 90.00 | 21.90 | 17.30 | 19.60 | 0.00 | - | - | 1 | 34.12% |
© 2024 Yahoo. All rights reserved.