Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230421C00040000 | 2022-11-14 11:14AM EST | 40.00 | 19.17 | 21.30 | 21.90 | 0.00 | - | 1 | 1 | 52.44% |
| HAS230421C00042500 | 2022-11-16 2:18PM EST | 42.50 | 14.40 | 16.10 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| HAS230421C00045000 | 2022-12-23 11:33AM EST | 45.00 | 13.93 | 18.40 | 19.10 | 0.00 | - | 1 | 2 | 79.25% |
| HAS230421C00047500 | 2023-02-01 1:48PM EST | 47.50 | 12.45 | 14.80 | 15.60 | 0.00 | - | 1 | 4 | 53.47% |
| HAS230421C00050000 | 2023-01-30 1:38PM EST | 50.00 | 10.34 | 12.70 | 13.30 | 0.00 | - | 1 | 10 | 50.51% |
| HAS230421C00052500 | 2023-01-19 10:05AM EST | 52.50 | 11.20 | 10.60 | 11.10 | 0.00 | - | 1 | 16 | 50.29% |
| HAS230421C00055000 | 2023-02-01 2:52PM EST | 55.00 | 7.10 | 8.80 | 9.20 | 0.00 | - | 95 | 544 | 48.32% |
| HAS230421C00057500 | 2023-02-02 3:12PM EST | 57.50 | 8.20 | 6.80 | 7.30 | 0.00 | - | 9 | 140 | 44.92% |
| HAS230421C00060000 | 2023-02-02 2:45PM EST | 60.00 | 6.62 | 5.40 | 5.60 | 0.00 | - | 123 | 835 | 42.07% |
| HAS230421C00062500 | 2023-02-03 1:44PM EST | 62.50 | 4.32 | 4.00 | 4.20 | -0.68 | -13.60% | 3 | 1,188 | 40.25% |
| HAS230421C00065000 | 2023-02-02 2:45PM EST | 65.00 | 3.82 | 2.90 | 3.20 | 0.00 | - | 82 | 1,532 | 40.14% |
| HAS230421C00067500 | 2023-02-03 9:36AM EST | 67.50 | 1.85 | 2.00 | 2.20 | -0.70 | -27.45% | 10 | 413 | 38.16% |
| HAS230421C00070000 | 2023-02-03 11:22AM EST | 70.00 | 1.62 | 1.35 | 1.50 | -0.51 | -23.94% | 6 | 4,930 | 37.13% |
| HAS230421C00072500 | 2023-02-02 3:00PM EST | 72.50 | 1.25 | 0.85 | 1.05 | 0.00 | - | 12 | 486 | 37.06% |
| HAS230421C00075000 | 2023-02-02 1:11PM EST | 75.00 | 0.83 | 0.55 | 0.70 | 0.00 | - | 5 | 112 | 36.65% |
| HAS230421C00077500 | 2023-01-27 9:45AM EST | 77.50 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 91 | 37.16% |
| HAS230421C00080000 | 2023-01-26 1:26PM EST | 80.00 | 0.39 | 0.25 | 0.00 | 0.00 | - | 3 | 1,446 | 12.50% |
| HAS230421C00082500 | 2023-01-13 2:47PM EST | 82.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 300 | 766 | 12.50% |
| HAS230421C00085000 | 2023-01-30 11:45AM EST | 85.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 62 | 47.56% |
| HAS230421C00087500 | 2023-02-02 2:02PM EST | 87.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 26 | 49.51% |
| HAS230421C00090000 | 2022-11-11 1:42PM EST | 90.00 | 0.31 | 0.00 | 2.10 | 0.00 | - | 5 | 49 | 64.38% |
| HAS230421C00092500 | 2022-11-02 2:52PM EST | 92.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 53.22% |
| HAS230421C00100000 | 2023-01-26 9:30AM EST | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 96.41% |
| HAS230421C00105000 | 2022-12-21 10:46AM EST | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 57.52% |
| HAS230421C00110000 | 2023-01-31 12:31PM EST | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 56.84% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230421P00030000 | 2023-01-17 11:47AM EST | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 78.13% |
| HAS230421P00032500 | 2022-11-03 10:17AM EST | 32.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 85.64% |
| HAS230421P00035000 | 2023-01-30 11:45AM EST | 35.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 66.60% |
| HAS230421P00037500 | 2023-01-27 1:51PM EST | 37.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 51.76% |
| HAS230421P00040000 | 2023-02-02 11:48AM EST | 40.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 15 | 20,093 | 25.00% |
| HAS230421P00042500 | 2023-02-01 9:42AM EST | 42.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 220 | 53.47% |
| HAS230421P00045000 | 2023-01-31 2:41PM EST | 45.00 | 0.60 | 0.30 | 0.70 | 0.00 | - | 3 | 10,207 | 50.93% |
| HAS230421P00047500 | 2023-02-02 11:03AM EST | 47.50 | 0.59 | 0.45 | 0.00 | 0.00 | - | 2 | 2,137 | 12.50% |
| HAS230421P00050000 | 2023-02-01 11:21AM EST | 50.00 | 1.19 | 0.75 | 0.90 | 0.00 | - | 2 | 147 | 44.70% |
| HAS230421P00052500 | 2023-02-02 9:37AM EST | 52.50 | 1.45 | 1.10 | 1.25 | 0.00 | - | 5 | 511 | 42.31% |
| HAS230421P00055000 | 2023-02-03 10:50AM EST | 55.00 | 1.52 | 1.60 | 1.75 | +0.02 | +1.33% | 2 | 30,362 | 40.36% |
| HAS230421P00057500 | 2023-02-03 11:58AM EST | 57.50 | 2.15 | 2.20 | 2.40 | +0.20 | +10.26% | 1 | 784 | 38.33% |
| HAS230421P00060000 | 2023-02-03 3:25PM EST | 60.00 | 3.00 | 3.10 | 3.30 | +0.45 | +17.65% | 536 | 538 | 36.88% |
| HAS230421P00062500 | 2023-02-03 1:44PM EST | 62.50 | 4.33 | 4.20 | 4.40 | -0.97 | -18.30% | 2 | 888 | 35.22% |
| HAS230421P00065000 | 2023-02-03 10:30AM EST | 65.00 | 5.20 | 5.60 | 5.80 | +0.10 | +1.96% | 5 | 361 | 34.08% |
| HAS230421P00067500 | 2023-02-02 2:14PM EST | 67.50 | 6.20 | 7.20 | 7.40 | 0.00 | - | 45 | 112 | 32.54% |
| HAS230421P00070000 | 2023-02-02 10:47AM EST | 70.00 | 9.00 | 9.00 | 9.40 | 0.00 | - | 1 | 178 | 32.96% |
| HAS230421P00072500 | 2023-01-31 11:12AM EST | 72.50 | 13.50 | 11.00 | 11.50 | 0.00 | - | 1 | 20 | 32.74% |
| HAS230421P00075000 | 2023-02-02 2:55PM EST | 75.00 | 12.30 | 13.30 | 13.90 | 0.00 | - | 6 | 97 | 35.55% |
| HAS230421P00077500 | 2022-10-03 12:52PM EST | 77.50 | 12.40 | 14.30 | 14.50 | 0.00 | - | 1 | 191 | 0.00% |
| HAS230421P00080000 | 2023-01-12 11:59AM EST | 80.00 | 15.40 | 17.90 | 18.60 | 0.00 | - | 2 | 42 | 37.06% |
| HAS230421P00082500 | 2022-10-26 9:27AM EST | 82.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230421P00085000 | 2023-02-01 2:33PM EST | 85.00 | 26.30 | 22.80 | 24.10 | 0.00 | - | 5 | 8 | 54.00% |
| HAS230421P00090000 | 2022-11-03 12:06PM EST | 90.00 | 29.56 | 25.50 | 27.80 | 0.00 | - | - | 6 | 0.00% |
| HAS230421P00092500 | 2022-10-04 10:26AM EST | 92.50 | 21.00 | 29.90 | 34.50 | 0.00 | - | 1 | 0 | 73.63% |
| HAS230421P00095000 | 2022-12-07 11:58AM EST | 95.00 | 33.50 | 29.20 | 31.60 | 0.00 | - | - | 2 | 0.00% |
| HAS230421P00100000 | 2022-10-27 11:00AM EST | 100.00 | 34.80 | 36.50 | 39.20 | 0.00 | - | 1 | 0 | 74.07% |
| HAS230421P00105000 | 2022-11-03 12:13PM EST | 105.00 | 44.36 | 40.70 | 42.40 | 0.00 | - | - | 0 | 0.00% |
| HAS230421P00115000 | 2022-12-12 11:28AM EST | 115.00 | 55.60 | 47.80 | 51.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
