Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018C00040000 | 2024-03-08 3:22PM EDT | 40.00 | 12.80 | 16.00 | 18.90 | 0.00 | - | 4 | 4 | 0.00% |
| HAS241018C00042500 | 2024-04-23 10:32AM EDT | 42.50 | 15.00 | 17.70 | 21.50 | 0.00 | - | 1 | 2 | 66.02% |
| HAS241018C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 11.50 | 16.90 | 18.40 | 0.00 | - | 7 | 13 | 53.17% |
| HAS241018C00047500 | 2024-04-18 9:52AM EDT | 47.50 | 9.71 | 13.40 | 16.50 | 0.00 | - | 53 | 53 | 52.33% |
| HAS241018C00050000 | 2024-04-30 11:15AM EDT | 50.00 | 13.90 | 10.90 | 13.10 | +5.00 | +56.18% | 5 | 38 | 38.11% |
| HAS241018C00052500 | 2024-04-05 11:18AM EDT | 52.50 | 7.86 | 10.80 | 11.10 | 0.00 | - | 2 | 3 | 36.35% |
| HAS241018C00055000 | 2024-04-30 11:16AM EDT | 55.00 | 9.98 | 9.00 | 11.10 | -0.92 | -8.44% | 75 | 161 | 47.56% |
| HAS241018C00057500 | 2024-04-30 10:25AM EDT | 57.50 | 8.76 | 7.40 | 7.60 | -0.94 | -9.69% | 3 | 31 | 33.84% |
| HAS241018C00060000 | 2024-04-29 10:50AM EDT | 60.00 | 7.58 | 4.70 | 6.20 | 0.00 | - | 1 | 306 | 33.34% |
| HAS241018C00062500 | 2024-04-29 3:50PM EDT | 62.50 | 6.20 | 4.70 | 4.90 | 0.00 | - | 13 | 152 | 32.39% |
| HAS241018C00065000 | 2024-04-29 3:00PM EDT | 65.00 | 4.80 | 3.70 | 3.90 | 0.00 | - | 7 | 171 | 32.19% |
| HAS241018C00070000 | 2024-04-30 10:36AM EDT | 70.00 | 2.75 | 1.95 | 2.30 | -0.16 | -5.50% | 1 | 572 | 31.30% |
| HAS241018C00075000 | 2024-04-25 1:55PM EDT | 75.00 | 2.00 | 1.25 | 1.35 | 0.00 | - | 8 | 131 | 31.24% |
| HAS241018C00080000 | 2024-04-26 10:46AM EDT | 80.00 | 1.14 | 0.70 | 0.80 | 0.00 | - | 1 | 78 | 31.57% |
| HAS241018C00085000 | 2024-04-25 10:18AM EDT | 85.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 32.37% |
| HAS241018C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 1 | 1 | 37.99% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018P00027500 | 2024-02-26 4:14PM EDT | 27.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 90.04% |
| HAS241018P00032500 | 2024-02-16 12:39PM EDT | 32.50 | 0.65 | 0.40 | 1.95 | 0.00 | - | 3 | 3 | 74.95% |
| HAS241018P00035000 | 2024-03-04 10:46AM EDT | 35.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 56 | 52.49% |
| HAS241018P00037500 | 2024-03-12 2:30PM EDT | 37.50 | 0.98 | 0.50 | 0.60 | 0.00 | - | 5 | 5 | 50.93% |
| HAS241018P00040000 | 2024-04-08 1:06PM EDT | 40.00 | 0.70 | 0.10 | 1.55 | 0.00 | - | 1 | 67 | 59.84% |
| HAS241018P00042500 | 2024-04-25 2:46PM EDT | 42.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 2 | 29 | 37.40% |
| HAS241018P00045000 | 2024-04-25 1:34PM EDT | 45.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 93 | 35.21% |
| HAS241018P00047500 | 2024-04-12 10:22AM EDT | 47.50 | 2.20 | 0.70 | 0.85 | 0.00 | - | 1 | 27 | 33.72% |
| HAS241018P00050000 | 2024-04-25 3:40PM EDT | 50.00 | 0.88 | 1.05 | 1.15 | 0.00 | - | 1 | 38 | 31.93% |
| HAS241018P00052500 | 2024-04-26 10:04AM EDT | 52.50 | 1.35 | 1.50 | 1.60 | 0.00 | - | 15 | 66 | 30.68% |
| HAS241018P00055000 | 2024-03-20 1:11PM EDT | 55.00 | 5.90 | 5.10 | 5.30 | 0.00 | - | - | 5 | 50.27% |
| HAS241018P00057500 | 2024-04-24 9:30AM EDT | 57.50 | 2.25 | 2.95 | 3.10 | 0.00 | - | 2 | 9 | 29.33% |
| HAS241018P00060000 | 2024-04-29 11:22AM EDT | 60.00 | 3.40 | 4.00 | 4.20 | 0.00 | - | 7 | 34 | 29.09% |
| HAS241018P00062500 | 2024-04-29 11:25AM EDT | 62.50 | 4.50 | 5.20 | 5.40 | 0.00 | - | 16 | 32 | 28.22% |
| HAS241018P00065000 | 2024-04-30 9:45AM EDT | 65.00 | 5.70 | 6.60 | 7.50 | 0.00 | - | 1 | 7 | 31.60% |
| HAS241018P00070000 | 2024-04-22 10:21AM EDT | 70.00 | 15.60 | 8.30 | 10.30 | 0.00 | - | 11 | 15 | 26.40% |
© 2024 Yahoo. All rights reserved.