Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EST. Market open.
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230721C00030000 | 2023-01-30 3:53PM EST | 30.00 | 29.00 | 31.90 | 33.10 | 0.00 | - | 2 | 2 | 62.11% |
| HAS230721C00045000 | 2023-01-12 3:16PM EST | 45.00 | 22.29 | 18.40 | 19.00 | 0.00 | - | - | 7 | 51.95% |
| HAS230721C00050000 | 2023-01-31 12:00PM EST | 50.00 | 12.00 | 14.10 | 14.80 | 0.00 | - | 10 | 10 | 47.01% |
| HAS230721C00055000 | 2023-01-19 9:34AM EST | 55.00 | 11.26 | 10.40 | 11.00 | 0.00 | - | 2 | 13 | 43.01% |
| HAS230721C00057500 | 2023-02-02 10:28AM EST | 57.50 | 8.07 | 8.70 | 9.20 | 0.00 | - | 2 | 5 | 40.71% |
| HAS230721C00060000 | 2023-02-03 11:46AM EST | 60.00 | 8.03 | 7.30 | 7.60 | -0.36 | -4.29% | 3 | 199 | 38.98% |
| HAS230721C00062500 | 2023-01-27 1:52PM EST | 62.50 | 4.70 | 6.00 | 6.50 | 0.00 | - | 8 | 49 | 39.43% |
| HAS230721C00065000 | 2023-02-02 10:21AM EST | 65.00 | 4.16 | 4.70 | 5.10 | 0.00 | - | 5 | 30 | 37.21% |
| HAS230721C00067500 | 2023-02-02 11:41AM EST | 67.50 | 4.30 | 3.80 | 4.10 | 0.00 | - | 1 | 501 | 36.51% |
| HAS230721C00070000 | 2023-02-02 2:36PM EST | 70.00 | 3.20 | 3.00 | 3.30 | -0.54 | -14.44% | 1 | 4,162 | 36.18% |
| HAS230721C00072500 | 2023-01-30 12:08PM EST | 72.50 | 1.50 | 2.25 | 2.60 | 0.00 | - | 1 | 12 | 35.67% |
| HAS230721C00075000 | 2023-02-02 1:42PM EST | 75.00 | 2.30 | 1.85 | 2.10 | 0.00 | - | 187 | 760 | 35.77% |
| HAS230721C00080000 | 2023-02-02 3:53PM EST | 80.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 7 | 517 | 34.56% |
| HAS230721C00085000 | 2023-02-02 11:09AM EST | 85.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 15 | 93 | 34.82% |
| HAS230721C00090000 | 2023-01-18 10:27AM EST | 90.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 28 | 32 | 41.07% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230721P00030000 | 2023-01-27 3:19PM EST | 30.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 62.70% |
| HAS230721P00032500 | 2023-01-04 12:52PM EST | 32.50 | 0.70 | 0.05 | 0.70 | 0.00 | - | - | 100 | 58.30% |
| HAS230721P00035000 | 2023-01-27 3:48PM EST | 35.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 53.22% |
| HAS230721P00037500 | 2023-01-31 3:08PM EST | 37.50 | 0.60 | 0.15 | 0.65 | 0.00 | - | 201 | 203 | 53.47% |
| HAS230721P00040000 | 2023-02-01 9:31AM EST | 40.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 10 | 2,425 | 53.78% |
| HAS230721P00042500 | 2023-02-02 12:07PM EST | 42.50 | 0.80 | 0.60 | 1.45 | 0.00 | - | 2 | 87 | 53.98% |
| HAS230721P00045000 | 2023-02-02 10:55AM EST | 45.00 | 1.05 | 1.10 | 1.30 | 0.00 | - | 1 | 7,113 | 46.22% |
| HAS230721P00047500 | 2023-01-27 3:48PM EST | 47.50 | 2.10 | 1.45 | 1.70 | 0.00 | - | 104 | 112 | 44.80% |
| HAS230721P00050000 | 2023-02-02 1:04PM EST | 50.00 | 1.70 | 1.90 | 2.05 | 0.00 | - | 3 | 118 | 42.19% |
| HAS230721P00052500 | 2023-02-03 1:35PM EST | 52.50 | 2.44 | 2.40 | 2.60 | +0.28 | +12.96% | 1 | 7,316 | 40.66% |
| HAS230721P00055000 | 2023-01-31 10:28AM EST | 55.00 | 3.90 | 3.00 | 3.30 | 0.00 | - | 3 | 132 | 39.45% |
| HAS230721P00057500 | 2023-01-27 3:48PM EST | 57.50 | 3.55 | 3.80 | 4.10 | -1.85 | -34.26% | 5 | 506 | 38.07% |
| HAS230721P00060000 | 2023-02-03 12:36PM EST | 60.00 | 4.60 | 4.60 | 5.10 | -1.39 | -23.21% | 18 | 25 | 37.09% |
| HAS230721P00062500 | 2023-02-03 1:13PM EST | 62.50 | 5.90 | 5.90 | 6.20 | +0.50 | +9.26% | 6 | 227 | 35.80% |
| HAS230721P00065000 | 2023-02-03 3:01PM EST | 65.00 | 7.37 | 6.90 | 7.60 | -1.43 | -16.25% | 5 | 29 | 35.39% |
| HAS230721P00067500 | 2023-01-25 3:59PM EST | 67.50 | 7.80 | 8.40 | 9.10 | 0.00 | - | 1 | 16 | 34.64% |
| HAS230721P00070000 | 2023-02-02 10:47AM EST | 70.00 | 10.39 | 10.10 | 11.00 | 0.00 | - | 1 | 5 | 35.51% |
| HAS230721P00072500 | 2023-01-10 2:16PM EST | 72.50 | 11.60 | 12.00 | 12.60 | 0.00 | - | 48 | 44 | 33.58% |
| HAS230721P00075000 | 2023-02-03 12:30PM EST | 75.00 | 13.82 | 13.80 | 14.50 | +0.62 | +4.70% | 2 | 3 | 32.73% |
© 2023 Yahoo. All rights reserved.
