Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240621C00025000 | 2023-10-30 10:02AM EDT | 25.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAS240621C00030000 | 2023-11-17 10:30AM EDT | 30.00 | 16.30 | 19.50 | 22.10 | 0.00 | - | 1 | 2 | 0.00% |
| HAS240621C00032500 | 2023-11-20 2:58PM EDT | 32.50 | 13.27 | 17.60 | 18.80 | 0.00 | - | - | 4 | 0.00% |
| HAS240621C00035000 | 2024-04-29 1:59PM EDT | 35.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HAS240621C00037500 | 2024-04-29 1:59PM EDT | 37.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| HAS240621C00040000 | 2024-04-29 3:37PM EDT | 40.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1,280 | 16 | 0.00% |
| HAS240621C00042500 | 2024-04-29 3:37PM EDT | 42.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2,560 | 453 | 0.00% |
| HAS240621C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3,200 | 4 | 0.00% |
| HAS240621C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1,921 | 4 | 0.00% |
| HAS240621C00050000 | 2024-04-29 3:54PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3,263 | 131 | 0.00% |
| HAS240621C00052500 | 2024-04-29 12:40PM EDT | 52.50 | 11.56 | 0.00 | 0.00 | 0.00 | - | 70 | 108 | 0.00% |
| HAS240621C00055000 | 2024-04-29 1:23PM EDT | 55.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 97 | 997 | 0.00% |
| HAS240621C00057500 | 2024-04-29 3:33PM EDT | 57.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 558 | 683 | 0.00% |
| HAS240621C00060000 | 2024-04-29 3:23PM EDT | 60.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 29 | 3,330 | 0.00% |
| HAS240621C00062500 | 2024-04-29 2:39PM EDT | 62.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 14 | 159 | 0.00% |
| HAS240621C00065000 | 2024-04-29 2:54PM EDT | 65.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 56 | 705 | 0.78% |
| HAS240621C00067500 | 2024-04-29 12:50PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 968 | 3.13% |
| HAS240621C00070000 | 2024-04-29 1:42PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 67 | 1,160 | 6.25% |
| HAS240621C00072500 | 2024-04-29 11:08AM EDT | 72.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 129 | 227 | 6.25% |
| HAS240621C00075000 | 2024-04-24 2:55PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| HAS240621C00080000 | 2024-04-24 3:19PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| HAS240621C00100000 | 2023-11-22 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 68.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240621P00022500 | 2024-01-23 2:08PM EDT | 22.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 116.41% |
| HAS240621P00025000 | 2023-10-30 9:50AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HAS240621P00027500 | 2023-10-26 9:48AM EDT | 27.50 | 0.51 | 0.30 | 0.40 | 0.00 | - | - | 0 | 129.30% |
| HAS240621P00030000 | 2024-04-23 2:20PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| HAS240621P00032500 | 2024-02-13 12:17PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 796 | 108.01% |
| HAS240621P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 729 | 25.00% |
| HAS240621P00037500 | 2024-04-24 12:01PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 582 | 25.00% |
| HAS240621P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 10,106 | 25.00% |
| HAS240621P00042500 | 2024-04-24 9:58AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 25.00% |
| HAS240621P00045000 | 2024-04-25 3:52PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 10,684 | 25.00% |
| HAS240621P00047500 | 2024-04-29 12:48PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 12.50% |
| HAS240621P00050000 | 2024-04-29 9:31AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 12.50% |
| HAS240621P00052500 | 2024-04-29 1:34PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 12.50% |
| HAS240621P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 1,122 | 12.50% |
| HAS240621P00057500 | 2024-04-29 12:53PM EDT | 57.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 393 | 6.25% |
| HAS240621P00060000 | 2024-04-29 3:20PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 179 | 6.25% |
| HAS240621P00062500 | 2024-04-29 3:09PM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46 | 119 | 1.56% |
| HAS240621P00065000 | 2024-04-26 2:34PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 49 | 154 | 0.00% |
| HAS240621P00067500 | 2024-04-26 10:03AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HAS240621P00070000 | 2024-04-26 9:49AM EDT | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| HAS240621P00075000 | 2024-04-05 1:39PM EDT | 75.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HAS240621P00080000 | 2023-10-17 11:15AM EDT | 80.00 | 22.20 | 34.50 | 35.00 | 0.00 | - | - | 0 | 248.29% |
| HAS240621P00090000 | 2023-12-11 3:51PM EDT | 90.00 | 40.35 | 39.90 | 44.50 | 0.00 | - | 1 | 0 | 244.82% |
© 2024 Yahoo. All rights reserved.