Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240920C00035000 | 2024-08-22 11:31AM EDT | 35.00 | 32.20 | 29.60 | 33.50 | 0.00 | - | - | 0 | 148.44% |
| HAS240920C00040000 | 2024-08-29 2:24PM EDT | 40.00 | 28.82 | 24.50 | 28.50 | 0.00 | - | 3 | 4 | 50.00% |
| HAS240920C00045000 | 2024-08-22 12:33PM EDT | 45.00 | 22.50 | 21.40 | 23.30 | 0.00 | - | - | 1 | 165.14% |
| HAS240920C00047500 | 2024-08-28 11:12AM EDT | 47.50 | 20.50 | 18.90 | 19.30 | 0.00 | - | - | 1 | 92.38% |
| HAS240920C00050000 | 2024-08-28 1:31PM EDT | 50.00 | 18.00 | 16.50 | 16.80 | 0.00 | - | 1 | 3 | 86.13% |
| HAS240920C00052500 | 2024-08-29 12:15PM EDT | 52.50 | 16.50 | 14.00 | 15.70 | 0.00 | - | 2 | 3 | 113.09% |
| HAS240920C00055000 | 2024-09-04 2:40PM EDT | 55.00 | 13.20 | 11.50 | 13.80 | 0.00 | - | 13 | 6 | 107.52% |
| HAS240920C00057500 | 2024-08-26 10:47AM EDT | 57.50 | 10.40 | 7.00 | 9.30 | -1.50 | -12.61% | 4 | 5 | 58.50% |
| HAS240920C00060000 | 2024-09-06 1:35PM EDT | 60.00 | 6.75 | 6.60 | 6.90 | -1.25 | -15.62% | 2 | 63 | 49.32% |
| HAS240920C00062500 | 2024-09-05 12:23PM EDT | 62.50 | 5.00 | 4.30 | 4.50 | 0.00 | - | 2 | 226 | 38.18% |
| HAS240920C00065000 | 2024-09-06 3:17PM EDT | 65.00 | 2.25 | 2.35 | 2.45 | -1.35 | -37.50% | 1 | 2,221 | 32.08% |
| HAS240920C00067500 | 2024-09-06 11:14AM EDT | 67.50 | 1.12 | 0.90 | 1.05 | -0.28 | -20.00% | 5 | 1,054 | 29.69% |
| HAS240920C00070000 | 2024-09-06 3:18PM EDT | 70.00 | 0.31 | 0.10 | 0.35 | -0.25 | -44.64% | 3 | 651 | 29.00% |
| HAS240920C00072500 | 2024-09-06 1:14PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 96 | 32.32% |
| HAS240920C00075000 | 2024-08-28 1:22PM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 52.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240920P00037500 | 2024-08-08 1:29PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 133.59% |
| HAS240920P00040000 | 2024-08-21 9:38AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 120.31% |
| HAS240920P00045000 | 2024-08-21 9:42AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 94.53% |
| HAS240920P00047500 | 2024-07-23 12:35PM EDT | 47.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 14 | 92.38% |
| HAS240920P00050000 | 2024-08-19 12:34PM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 112.11% |
| HAS240920P00052500 | 2024-08-05 9:34AM EDT | 52.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 25.00% |
| HAS240920P00055000 | 2024-08-26 3:08PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 213 | 50.39% |
| HAS240920P00057500 | 2024-09-03 9:43AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,398 | 49.61% |
| HAS240920P00060000 | 2024-08-28 1:46PM EDT | 60.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,469 | 37.79% |
| HAS240920P00062500 | 2024-09-03 3:34PM EDT | 62.50 | 0.23 | 0.05 | 0.35 | 0.00 | - | 5 | 211 | 33.45% |
| HAS240920P00065000 | 2024-09-06 2:26PM EDT | 65.00 | 0.80 | 0.70 | 0.85 | +0.28 | +53.85% | 10 | 326 | 29.93% |
| HAS240920P00067500 | 2024-09-05 1:43PM EDT | 67.50 | 1.30 | 1.80 | 1.95 | 0.00 | - | 5 | 696 | 27.64% |
| HAS240920P00070000 | 2024-08-30 10:13AM EDT | 70.00 | 2.75 | 3.60 | 3.80 | 0.00 | - | 2 | 26 | 27.44% |
| HAS240920P00072500 | 2024-08-28 3:55PM EDT | 72.50 | 4.80 | 5.30 | 6.20 | 0.00 | - | - | 1 | 34.77% |
| HAS240920P00075000 | 2024-09-05 9:32AM EDT | 75.00 | 7.10 | 8.40 | 10.50 | 0.00 | - | 1 | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.