HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230721C00030000 | 2023-05-01 10:11AM EDT | 30.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS230721C00035000 | 2023-04-27 3:49PM EDT | 35.00 | 23.70 | 24.80 | 25.70 | 0.00 | - | 2 | 1 | 77.54% |
| HAS230721C00037500 | 2023-04-27 3:49PM EDT | 37.50 | 21.20 | 22.80 | 23.30 | 0.00 | - | 2 | 0 | 84.38% |
| HAS230721C00040000 | 2023-05-19 11:27AM EDT | 40.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS230721C00042500 | 2023-05-24 11:29AM EDT | 42.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS230721C00045000 | 2023-05-18 2:57PM EDT | 45.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230721C00047500 | 2023-04-24 11:10AM EDT | 47.50 | 5.79 | 13.50 | 14.20 | 0.00 | - | 2 | 140 | 66.33% |
| HAS230721C00050000 | 2023-05-25 11:21AM EDT | 50.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230721C00052500 | 2023-05-26 12:17PM EDT | 52.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS230721C00055000 | 2023-05-19 3:57PM EDT | 55.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230721C00057500 | 2023-05-26 12:15PM EDT | 57.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAS230721C00060000 | 2023-05-26 9:31AM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS230721C00062500 | 2023-05-26 10:23AM EDT | 62.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS230721C00065000 | 2023-05-26 1:54PM EDT | 65.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS230721C00067500 | 2023-05-25 11:54AM EDT | 67.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS230721C00070000 | 2023-05-25 11:46AM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HAS230721C00072500 | 2023-05-23 12:53PM EDT | 72.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS230721C00075000 | 2023-05-19 9:39AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS230721C00080000 | 2023-04-28 10:01AM EDT | 80.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 519 | 55.71% |
| HAS230721C00085000 | 2023-03-10 3:03PM EDT | 85.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 94 | 54.88% |
| HAS230721C00090000 | 2023-04-27 9:30AM EDT | 90.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 105.42% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230721P00027500 | 2023-05-24 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HAS230721P00030000 | 2023-05-24 11:29AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HAS230721P00032500 | 2023-04-27 11:09AM EDT | 32.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 6 | 118 | 97.07% |
| HAS230721P00035000 | 2023-05-15 3:54PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS230721P00037500 | 2023-04-27 2:28PM EDT | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 236 | 62.31% |
| HAS230721P00040000 | 2023-05-23 9:30AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS230721P00042500 | 2023-05-25 2:32PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAS230721P00045000 | 2023-05-25 10:44AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS230721P00047500 | 2023-05-25 10:44AM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS230721P00050000 | 2023-05-25 2:32PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAS230721P00052500 | 2023-05-26 11:36AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS230721P00055000 | 2023-05-26 12:01PM EDT | 55.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS230721P00057500 | 2023-05-26 3:40PM EDT | 57.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HAS230721P00060000 | 2023-05-26 3:00PM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| HAS230721P00062500 | 2023-05-24 2:37PM EDT | 62.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HAS230721P00065000 | 2023-05-22 3:10PM EDT | 65.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS230721P00067500 | 2023-05-12 11:24AM EDT | 67.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230721P00070000 | 2023-05-17 9:30AM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS230721P00072500 | 2023-05-15 11:00AM EDT | 72.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| HAS230721P00075000 | 2023-04-28 10:12AM EDT | 75.00 | 13.70 | 14.30 | 15.10 | 0.00 | - | 1 | 0 | 34.72% |
© 2023 Yahoo. All rights reserved.