HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00027500 | 2023-04-27 11:53AM EDT | 27.50 | 30.30 | 32.50 | 33.30 | 0.00 | - | - | 0 | 59.18% |
| HAS240119C00030000 | 2023-04-28 11:30AM EDT | 30.00 | 31.48 | 29.60 | 30.90 | 0.00 | - | 2 | 6 | 56.25% |
| HAS240119C00032500 | 2023-04-28 9:57AM EDT | 32.50 | 29.10 | 27.50 | 28.60 | 0.00 | - | 1 | 10 | 55.18% |
| HAS240119C00035000 | 2023-03-23 2:29PM EDT | 35.00 | 15.00 | 17.10 | 18.00 | 0.00 | - | 1 | 22 | 0.00% |
| HAS240119C00037500 | 2023-06-05 9:54AM EDT | 37.50 | 23.93 | 23.20 | 24.10 | 0.00 | - | 3 | 48 | 51.98% |
| HAS240119C00040000 | 2023-02-24 4:47PM EDT | 40.00 | 18.30 | 11.40 | 14.50 | 0.00 | - | 2 | 12 | 0.00% |
| HAS240119C00042500 | 2023-06-06 3:40PM EDT | 42.50 | 18.50 | 18.80 | 19.40 | 0.00 | - | 1 | 4 | 44.56% |
| HAS240119C00045000 | 2023-06-08 3:04PM EDT | 45.00 | 17.46 | 16.70 | 17.20 | 0.00 | - | 5 | 76 | 42.14% |
| HAS240119C00047500 | 2023-05-15 10:02AM EDT | 47.50 | 16.70 | 14.70 | 15.20 | 0.00 | - | 3 | 32 | 40.96% |
| HAS240119C00050000 | 2023-05-12 1:11PM EDT | 50.00 | 13.73 | 12.40 | 13.00 | 0.00 | - | 3 | 214 | 37.66% |
| HAS240119C00052500 | 2023-05-30 12:10PM EDT | 52.50 | 11.12 | 10.80 | 11.10 | 0.00 | - | 2 | 123 | 36.04% |
| HAS240119C00055000 | 2023-06-08 12:57PM EDT | 55.00 | 10.00 | 9.10 | 9.40 | 0.00 | - | 1 | 530 | 34.97% |
| HAS240119C00057500 | 2023-06-01 12:05PM EDT | 57.50 | 7.60 | 7.50 | 7.80 | 0.00 | - | 5 | 369 | 33.72% |
| HAS240119C00060000 | 2023-06-06 2:14PM EDT | 60.00 | 6.00 | 6.00 | 6.30 | 0.00 | - | 10 | 829 | 32.25% |
| HAS240119C00062500 | 2023-06-06 11:37AM EDT | 62.50 | 4.70 | 4.80 | 5.10 | 0.00 | - | 1 | 342 | 31.59% |
| HAS240119C00065000 | 2023-06-09 1:30PM EDT | 65.00 | 4.00 | 3.80 | 4.00 | -0.25 | -5.88% | 5 | 672 | 30.62% |
| HAS240119C00067500 | 2023-06-09 9:41AM EDT | 67.50 | 3.40 | 2.90 | 3.20 | +0.14 | +4.29% | 10 | 333 | 30.46% |
| HAS240119C00070000 | 2023-06-02 11:42AM EDT | 70.00 | 2.54 | 2.25 | 2.40 | 0.00 | - | 59 | 523 | 29.49% |
| HAS240119C00072500 | 2023-06-02 9:45AM EDT | 72.50 | 1.93 | 1.60 | 1.85 | 0.00 | - | 2 | 144 | 29.25% |
| HAS240119C00075000 | 2023-05-22 11:26AM EDT | 75.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 3 | 1,148 | 29.32% |
| HAS240119C00077500 | 2023-05-30 9:30AM EDT | 77.50 | 1.25 | 0.95 | 1.10 | 0.00 | - | 2 | 134 | 29.13% |
| HAS240119C00080000 | 2023-06-06 9:30AM EDT | 80.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 1 | 257 | 29.66% |
| HAS240119C00082500 | 2023-05-25 11:36AM EDT | 82.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 138 | 29.76% |
| HAS240119C00085000 | 2023-04-27 2:06PM EDT | 85.00 | 0.59 | 0.45 | 0.75 | 0.00 | - | 5 | 225 | 32.30% |
| HAS240119C00087500 | 2023-06-01 9:48AM EDT | 87.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 245 | 30.37% |
| HAS240119C00090000 | 2023-05-26 11:41AM EDT | 90.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 3 | 33 | 32.08% |
| HAS240119C00092500 | 2023-04-10 11:30AM EDT | 92.50 | 0.25 | 0.25 | 0.50 | 0.00 | - | 2 | 24 | 34.47% |
| HAS240119C00095000 | 2023-03-15 9:30AM EDT | 95.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| HAS240119C00097500 | 2022-12-27 12:32PM EDT | 97.50 | 0.90 | 0.70 | 1.15 | 0.00 | - | 10 | 25 | 45.61% |
| HAS240119C00100000 | 2023-05-02 12:24PM EDT | 100.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 30 | 191 | 37.40% |
| HAS240119C00105000 | 2023-05-04 12:34PM EDT | 105.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 127 | 41.04% |
| HAS240119C00110000 | 2023-01-06 10:33AM EDT | 110.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 2 | 39 | 53.83% |
| HAS240119C00115000 | 2023-02-17 1:44PM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 10 | 55 | 68.68% |
| HAS240119C00120000 | 2022-11-14 4:07PM EDT | 120.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 10 | 48 | 56.45% |
| HAS240119C00125000 | 2023-03-07 2:01PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 23 | 40.23% |
| HAS240119C00130000 | 2022-11-15 11:00AM EDT | 130.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 24 | 9 | 55.44% |
| HAS240119C00135000 | 2022-02-24 12:59PM EDT | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 77.54% |
| HAS240119C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 81.32% |
| HAS240119C00145000 | 2023-02-16 2:32PM EDT | 145.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 83.50% |
| HAS240119C00150000 | 2023-04-13 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 110 | 111 | 53.03% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00025000 | 2023-05-16 3:56PM EDT | 25.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 210 | 109 | 56.64% |
| HAS240119P00027500 | 2023-05-16 2:56PM EDT | 27.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 160 | 164 | 53.61% |
| HAS240119P00030000 | 2023-05-16 3:50PM EDT | 30.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 220 | 437 | 51.12% |
| HAS240119P00032500 | 2023-05-09 1:37PM EDT | 32.50 | 0.60 | 0.15 | 0.60 | 0.00 | - | 98 | 225 | 54.25% |
| HAS240119P00035000 | 2023-03-30 2:13PM EDT | 35.00 | 1.60 | 0.60 | 1.00 | 0.00 | - | 350 | 172 | 52.42% |
| HAS240119P00037500 | 2023-06-05 10:07AM EDT | 37.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 146 | 43.65% |
| HAS240119P00040000 | 2023-06-08 1:35PM EDT | 40.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 3 | 494 | 41.90% |
| HAS240119P00042500 | 2023-06-05 3:27PM EDT | 42.50 | 1.15 | 0.90 | 1.10 | 0.00 | - | 1 | 271 | 40.75% |
| HAS240119P00045000 | 2023-06-08 2:50PM EDT | 45.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 10,005 | 10,643 | 37.87% |
| HAS240119P00047500 | 2023-05-12 11:43AM EDT | 47.50 | 2.20 | 1.55 | 1.70 | 0.00 | - | 5 | 1,222 | 36.48% |
| HAS240119P00050000 | 2023-05-19 1:45PM EDT | 50.00 | 2.70 | 1.95 | 2.15 | 0.00 | - | 1 | 913 | 34.78% |
| HAS240119P00052500 | 2023-06-08 2:49PM EDT | 52.50 | 2.60 | 2.50 | 2.75 | 0.00 | - | 10,001 | 10,492 | 33.47% |
| HAS240119P00055000 | 2023-06-08 2:02PM EDT | 55.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 8 | 1,242 | 31.74% |
| HAS240119P00057500 | 2023-06-08 2:02PM EDT | 57.50 | 4.00 | 4.10 | 4.30 | 0.00 | - | 10 | 171 | 30.70% |
| HAS240119P00060000 | 2023-06-06 3:39PM EDT | 60.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 4 | 287 | 29.90% |
| HAS240119P00062500 | 2023-06-09 11:25AM EDT | 62.50 | 6.20 | 6.30 | 6.60 | +0.20 | +3.33% | 4 | 204 | 28.72% |
| HAS240119P00065000 | 2023-06-09 1:22PM EDT | 65.00 | 7.60 | 7.40 | 8.00 | +0.10 | +1.33% | 22 | 376 | 27.70% |
| HAS240119P00067500 | 2023-06-08 11:59AM EDT | 67.50 | 9.00 | 8.40 | 9.70 | 0.00 | - | 1 | 190 | 27.40% |
| HAS240119P00070000 | 2023-04-28 1:53PM EDT | 70.00 | 12.50 | 11.40 | 12.60 | 0.00 | - | 1 | 105 | 33.39% |
| HAS240119P00072500 | 2023-01-13 1:48PM EDT | 72.50 | 12.60 | 17.10 | 18.00 | 0.00 | - | 14 | 16 | 50.63% |
| HAS240119P00075000 | 2023-05-12 2:28PM EDT | 75.00 | 15.25 | 14.90 | 16.20 | 0.00 | - | 2 | 31 | 30.84% |
| HAS240119P00077500 | 2023-02-27 11:26AM EDT | 77.50 | 21.25 | 26.60 | 28.60 | 0.00 | - | 6 | 24 | 84.31% |
| HAS240119P00080000 | 2023-05-15 11:24AM EDT | 80.00 | 18.68 | 19.40 | 20.50 | 0.00 | - | 1 | 30 | 30.23% |
| HAS240119P00082500 | 2023-02-28 12:13PM EDT | 82.50 | 27.00 | 28.90 | 32.80 | 0.00 | - | 1 | 16 | 80.99% |
| HAS240119P00085000 | 2023-03-02 12:47PM EDT | 85.00 | 30.94 | 30.00 | 33.90 | 0.00 | - | 13 | 17 | 76.14% |
| HAS240119P00087500 | 2022-09-23 3:31PM EDT | 87.50 | 21.30 | 23.70 | 24.60 | 0.00 | - | 1 | 14 | 0.00% |
| HAS240119P00090000 | 2023-05-04 9:44AM EDT | 90.00 | 30.40 | 27.70 | 32.40 | 0.00 | - | 9 | 0 | 53.83% |
| HAS240119P00092500 | 2022-10-31 12:22PM EDT | 92.50 | 28.70 | 30.60 | 33.00 | 0.00 | - | 1 | 1 | 40.19% |
| HAS240119P00095000 | 2023-05-22 1:59PM EDT | 95.00 | 34.85 | 32.10 | 36.40 | 0.00 | - | 2 | 0 | 50.34% |
| HAS240119P00097500 | 2023-01-27 3:01PM EDT | 97.50 | 39.30 | 39.00 | 43.20 | 0.00 | - | 3 | 0 | 67.98% |
| HAS240119P00100000 | 2023-01-30 11:41AM EDT | 100.00 | 41.80 | 43.30 | 47.70 | 0.00 | - | 1 | 0 | 81.60% |
| HAS240119P00105000 | 2022-08-11 11:06AM EDT | 105.00 | 27.80 | 24.70 | 27.60 | 0.00 | - | 1 | 33 | 0.00% |
| HAS240119P00115000 | 2023-03-03 11:58AM EDT | 115.00 | 59.90 | 59.60 | 63.90 | 0.00 | - | 1 | 1 | 99.66% |
| HAS240119P00125000 | 2023-03-03 10:34AM EDT | 125.00 | 69.15 | 69.60 | 74.00 | 0.00 | - | 1 | 0 | 106.09% |
© 2023 Yahoo. All rights reserved.