Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719C00035000 | 2023-12-01 10:32AM EDT | 35.00 | 12.30 | 16.20 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240719C00040000 | 2024-02-15 10:45AM EDT | 40.00 | 13.50 | 12.40 | 14.60 | 0.00 | - | 2 | 390 | 0.00% |
| HAS240719C00042500 | 2024-02-20 2:33PM EDT | 42.50 | 9.65 | 14.00 | 14.30 | 0.00 | - | 4 | 733 | 0.00% |
| HAS240719C00045000 | 2024-04-04 11:47AM EDT | 45.00 | 12.30 | 18.30 | 19.10 | 0.00 | - | 456 | 750 | 62.62% |
| HAS240719C00047500 | 2024-04-22 9:55AM EDT | 47.50 | 9.05 | 14.70 | 18.10 | 0.00 | - | 1 | 1 | 58.30% |
| HAS240719C00050000 | 2024-04-29 3:54PM EDT | 50.00 | 14.30 | 13.40 | 13.90 | 0.00 | - | 4 | 808 | 50.59% |
| HAS240719C00052500 | 2024-04-29 11:42AM EDT | 52.50 | 11.68 | 11.10 | 11.40 | -0.17 | -1.43% | 5 | 1,438 | 43.02% |
| HAS240719C00055000 | 2024-04-26 3:36PM EDT | 55.00 | 10.19 | 8.90 | 9.20 | 0.00 | - | 1 | 1,668 | 39.14% |
| HAS240719C00057500 | 2024-04-29 3:22PM EDT | 57.50 | 7.50 | 7.00 | 7.20 | 0.00 | - | 27 | 800 | 36.37% |
| HAS240719C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 5.74 | 5.20 | 5.40 | 0.00 | - | 102 | 253 | 34.00% |
| HAS240719C00062500 | 2024-04-29 12:50PM EDT | 62.50 | 4.00 | 3.50 | 3.70 | 0.00 | - | 1 | 211 | 30.70% |
| HAS240719C00065000 | 2024-04-30 9:49AM EDT | 65.00 | 2.77 | 2.35 | 2.50 | -0.03 | -1.07% | 2 | 1,133 | 29.52% |
| HAS240719C00070000 | 2024-04-29 1:40PM EDT | 70.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 15 | 86 | 28.20% |
| HAS240719C00075000 | 2024-04-26 3:33PM EDT | 75.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 5 | 15 | 29.64% |
| HAS240719C00080000 | 2024-04-26 12:53PM EDT | 80.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 42.29% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719P00025000 | 2024-02-14 10:30AM EDT | 25.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 145.12% |
| HAS240719P00027500 | 2024-04-05 2:28PM EDT | 27.50 | 0.22 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 127.73% |
| HAS240719P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 4 | 14 | 120.65% |
| HAS240719P00032500 | 2024-04-23 1:34PM EDT | 32.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 17 | 109.62% |
| HAS240719P00035000 | 2024-03-11 2:38PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 76.61% |
| HAS240719P00037500 | 2024-03-05 11:49AM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| HAS240719P00040000 | 2024-04-24 11:35AM EDT | 40.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 1,110 | 71.29% |
| HAS240719P00042500 | 2024-04-04 9:44AM EDT | 42.50 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1,307 | 63.53% |
| HAS240719P00045000 | 2024-04-19 2:03PM EDT | 45.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 256 | 53.81% |
| HAS240719P00047500 | 2024-04-24 1:07PM EDT | 47.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 461 | 49.95% |
| HAS240719P00050000 | 2024-04-24 9:35AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 25 | 248 | 42.97% |
| HAS240719P00052500 | 2024-04-24 11:35AM EDT | 52.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 449 | 29.88% |
| HAS240719P00055000 | 2024-04-26 10:23AM EDT | 55.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 6 | 164 | 27.17% |
| HAS240719P00057500 | 2024-04-26 10:28AM EDT | 57.50 | 1.05 | 0.95 | 1.00 | 0.00 | - | 17 | 469 | 25.51% |
| HAS240719P00060000 | 2024-04-29 3:48PM EDT | 60.00 | 1.50 | 1.60 | 1.65 | 0.00 | - | 17 | 247 | 24.20% |
| HAS240719P00062500 | 2024-04-30 10:32AM EDT | 62.50 | 2.55 | 2.50 | 2.65 | +0.15 | +6.25% | 4 | 364 | 23.30% |
| HAS240719P00065000 | 2024-04-30 10:33AM EDT | 65.00 | 3.95 | 3.80 | 4.00 | +0.45 | +12.86% | 2 | 144 | 22.38% |
| HAS240719P00070000 | 2024-04-30 9:55AM EDT | 70.00 | 7.40 | 7.40 | 7.60 | +0.70 | +10.45% | 5 | 28 | 18.51% |
© 2024 Yahoo. All rights reserved.