Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00045000 | 2022-08-09 8:51AM EST | 45.00 | 34.00 | 34.10 | 37.20 | 0.00 | - | 1 | 5 | 146.63% |
| HAS240119C00055000 | 2021-10-28 9:27AM EST | 55.00 | 40.00 | 42.00 | 46.50 | 0.00 | - | - | 2 | 223.36% |
| HAS240119C00060000 | 2021-12-07 9:50AM EST | 60.00 | 41.10 | 41.70 | 45.60 | 0.00 | - | 2 | 2 | 224.26% |
| HAS240119C00065000 | 2022-07-13 1:54PM EST | 65.00 | 21.65 | 18.70 | 22.00 | 0.00 | - | - | 4 | 96.81% |
| HAS240119C00070000 | 2021-11-10 6:53AM EST | 70.00 | 23.68 | 31.50 | 36.50 | 0.00 | - | 2 | 2 | 171.41% |
| HAS240119C00075000 | 2021-10-29 9:16AM EST | 75.00 | 25.25 | 27.30 | 29.80 | 0.00 | - | 2 | 2 | 147.39% |
| HAS240119C00082500 | 2022-08-04 11:26AM EST | 82.50 | 10.20 | 8.90 | 11.30 | 0.00 | - | 2 | 44 | 71.41% |
| HAS240119C00085000 | 2022-07-19 1:07PM EST | 85.00 | 9.80 | 8.60 | 9.40 | 0.00 | - | 10 | 24 | 68.87% |
| HAS240119C00087500 | 2021-11-10 6:53AM EST | 87.50 | 13.50 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 127.38% |
| HAS240119C00090000 | 2022-08-11 9:16AM EST | 90.00 | 7.50 | 6.40 | 7.60 | +0.30 | +4.17% | 2 | 26 | 64.08% |
| HAS240119C00095000 | 2022-07-27 9:20AM EST | 95.00 | 5.24 | 5.00 | 6.40 | 0.00 | - | - | 21 | 61.68% |
| HAS240119C00100000 | 2022-08-11 10:28AM EST | 100.00 | 4.70 | 4.40 | 5.50 | +0.41 | +9.56% | 2 | 149 | 61.31% |
| HAS240119C00105000 | 2022-07-25 9:45AM EST | 105.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | - | 73 | 57.19% |
| HAS240119C00110000 | 2021-12-27 11:00AM EST | 110.00 | 10.00 | 10.60 | 13.70 | 0.00 | - | - | 1 | 100.05% |
| HAS240119C00115000 | 2022-08-03 12:40PM EST | 115.00 | 2.10 | 1.95 | 2.50 | 0.00 | - | 13 | 54 | 53.87% |
| HAS240119C00120000 | 2022-07-26 11:46AM EST | 120.00 | 2.50 | 1.45 | 2.05 | 0.00 | - | - | 38 | 52.61% |
| HAS240119C00130000 | 2022-07-20 9:41AM EST | 130.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 62.15% |
| HAS240119C00135000 | 2021-11-10 6:53AM EST | 135.00 | 2.03 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 81.64% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00042500 | 2022-07-15 12:09PM EST | 42.50 | 2.15 | 0.00 | 2.15 | 0.00 | - | - | 3 | 41.30% |
| HAS240119P00045000 | 2021-11-10 6:53AM EST | 45.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | - | 3 | 52.87% |
| HAS240119P00047500 | 2022-07-19 1:20PM EST | 47.50 | 2.35 | 0.55 | 2.45 | 0.00 | - | - | 17 | 34.01% |
| HAS240119P00050000 | 2022-08-03 9:07AM EST | 50.00 | 2.37 | 2.05 | 2.55 | 0.00 | - | 2 | 9 | 30.05% |
| HAS240119P00060000 | 2022-07-21 11:39AM EST | 60.00 | 4.05 | 4.00 | 4.50 | 0.00 | - | - | 2 | 19.69% |
| HAS240119P00065000 | 2021-11-10 6:53AM EST | 65.00 | 4.82 | 2.00 | 7.00 | 0.00 | - | - | 4 | 17.10% |
| HAS240119P00070000 | 2022-07-19 2:40PM EST | 70.00 | 7.55 | 6.90 | 7.40 | 0.00 | - | 1 | 26 | 0.00% |
| HAS240119P00075000 | 2022-08-05 11:44AM EST | 75.00 | 9.50 | 8.90 | 9.40 | 0.00 | - | - | 22 | 0.00% |
| HAS240119P00077500 | 2022-08-01 9:09AM EST | 77.50 | 10.00 | 9.90 | 10.50 | 0.00 | - | - | 18 | 0.00% |
| HAS240119P00080000 | 2021-12-30 12:06PM EST | 80.00 | 8.10 | 7.10 | 8.00 | 0.00 | - | 5 | 7 | 0.00% |
| HAS240119P00082500 | 2021-11-01 11:35AM EST | 82.50 | 10.70 | 10.00 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| HAS240119P00090000 | 2021-10-18 1:27PM EST | 90.00 | 15.65 | 11.80 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| HAS240119P00105000 | 2022-08-11 10:06AM EST | 105.00 | 27.80 | 27.00 | 29.10 | +27.80 | - | 1 | 32 | 0.00% |
© 2023 Yahoo. All rights reserved.
