Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00022500 | 2023-12-19 11:10AM EDT | 22.50 | 29.90 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| HAS250117C00025000 | 2024-02-12 4:39PM EDT | 25.00 | 26.83 | 25.60 | 30.50 | 0.00 | - | 1 | 12 | 50.88% |
| HAS250117C00030000 | 2024-04-10 3:02PM EDT | 30.00 | 26.60 | 23.40 | 28.00 | 0.00 | - | 1 | 25 | 79.05% |
| HAS250117C00032500 | 2024-02-13 10:30AM EDT | 32.50 | 16.30 | 20.50 | 23.20 | 0.00 | - | 2 | 88 | 40.77% |
| HAS250117C00035000 | 2024-03-15 3:37PM EDT | 35.00 | 19.53 | 19.70 | 23.40 | 0.00 | - | 11 | 303 | 67.72% |
| HAS250117C00037500 | 2024-04-16 12:47PM EDT | 37.50 | 19.00 | 17.60 | 19.30 | 0.00 | - | 5 | 41 | 45.63% |
| HAS250117C00040000 | 2024-04-17 3:29PM EDT | 40.00 | 16.05 | 15.10 | 16.60 | 0.00 | - | 1 | 151 | 38.11% |
| HAS250117C00042500 | 2024-04-09 11:59AM EDT | 42.50 | 16.64 | 14.10 | 14.60 | 0.00 | - | 2 | 121 | 37.38% |
| HAS250117C00045000 | 2024-04-08 9:41AM EDT | 45.00 | 14.60 | 10.40 | 12.70 | 0.00 | - | 7 | 146 | 36.52% |
| HAS250117C00047500 | 2024-04-19 10:50AM EDT | 47.50 | 10.50 | 10.70 | 11.00 | +0.62 | +6.28% | 28 | 429 | 36.17% |
| HAS250117C00050000 | 2024-04-08 12:03PM EDT | 50.00 | 10.94 | 9.10 | 10.60 | 0.00 | - | 2 | 2,604 | 42.54% |
| HAS250117C00052500 | 2024-04-19 10:37AM EDT | 52.50 | 7.71 | 7.70 | 8.00 | -1.34 | -14.81% | 2 | 344 | 35.21% |
| HAS250117C00055000 | 2024-04-19 3:04PM EDT | 55.00 | 6.71 | 5.10 | 6.70 | -0.44 | -6.15% | 2 | 504 | 34.63% |
| HAS250117C00057500 | 2024-04-09 12:04PM EDT | 57.50 | 7.06 | 5.40 | 5.60 | 0.00 | - | 13 | 571 | 34.33% |
| HAS250117C00060000 | 2024-04-18 9:31AM EDT | 60.00 | 4.65 | 4.40 | 4.60 | 0.00 | - | 32 | 1,057 | 33.83% |
| HAS250117C00062500 | 2024-04-15 2:26PM EDT | 62.50 | 4.15 | 3.60 | 3.80 | 0.00 | - | 1 | 830 | 33.69% |
| HAS250117C00065000 | 2024-03-15 9:45AM EDT | 65.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 12 | 737 | 35.71% |
| HAS250117C00067500 | 2024-04-09 11:26AM EDT | 67.50 | 3.40 | 2.35 | 2.55 | 0.00 | - | 10 | 133 | 33.46% |
| HAS250117C00070000 | 2024-04-15 2:38PM EDT | 70.00 | 2.27 | 1.90 | 2.05 | 0.00 | - | 10 | 3,256 | 33.20% |
| HAS250117C00072500 | 2024-03-28 11:49AM EDT | 72.50 | 2.20 | 1.55 | 1.70 | 0.00 | - | 34 | 385 | 33.42% |
| HAS250117C00075000 | 2024-04-12 12:00PM EDT | 75.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 1 | 2,006 | 33.56% |
| HAS250117C00077500 | 2024-03-13 1:07PM EDT | 77.50 | 1.15 | 1.20 | 1.30 | 0.00 | - | 1 | 96 | 34.96% |
| HAS250117C00080000 | 2024-03-15 1:12PM EDT | 80.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 3 | 87 | 35.25% |
| HAS250117C00082500 | 2023-11-13 1:37PM EDT | 82.50 | 0.47 | 0.70 | 0.85 | 0.00 | - | 2 | 169 | 34.69% |
| HAS250117C00085000 | 2024-03-25 10:21AM EDT | 85.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 14 | 164 | 34.16% |
| HAS250117C00087500 | 2024-03-20 2:04PM EDT | 87.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 3 | 153 | 34.50% |
| HAS250117C00090000 | 2024-03-21 11:19AM EDT | 90.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 75 | 34.52% |
| HAS250117C00095000 | 2024-04-10 12:30PM EDT | 95.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 1 | 40 | 41.65% |
| HAS250117C00100000 | 2024-04-08 10:04AM EDT | 100.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 72 | 41.63% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 43.34% |
| HAS250117C00110000 | 2023-09-18 1:48PM EDT | 110.00 | 0.95 | 0.40 | 0.60 | 0.00 | - | 1 | 43 | 47.31% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 58.24% |
| HAS250117C00120000 | 2023-12-28 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 301 | 41.21% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-03-04 2:17PM EDT | 22.50 | 0.22 | 0.00 | 0.35 | 0.00 | - | 40 | 306 | 54.39% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 51.76% |
| HAS250117P00027500 | 2024-03-19 10:38AM EDT | 27.50 | 0.36 | 0.10 | 0.60 | 0.00 | - | 21 | 311 | 55.62% |
| HAS250117P00030000 | 2024-03-05 11:49AM EDT | 30.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 47 | 53.42% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.45 | 0.60 | 0.00 | - | 3 | 394 | 44.19% |
| HAS250117P00035000 | 2024-03-28 9:41AM EDT | 35.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 3 | 1,974 | 42.21% |
| HAS250117P00037500 | 2024-04-18 11:53AM EDT | 37.50 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 427 | 40.89% |
| HAS250117P00040000 | 2024-04-15 3:13PM EDT | 40.00 | 1.48 | 1.35 | 1.45 | 0.00 | - | 2 | 522 | 39.34% |
| HAS250117P00042500 | 2024-04-04 10:38AM EDT | 42.50 | 1.80 | 1.80 | 1.90 | 0.00 | - | 61 | 877 | 37.99% |
| HAS250117P00045000 | 2024-04-12 9:50AM EDT | 45.00 | 2.45 | 2.40 | 2.55 | +0.04 | +1.66% | 450 | 4,547 | 37.42% |
| HAS250117P00047500 | 2024-04-08 3:11PM EDT | 47.50 | 2.70 | 3.10 | 3.30 | 0.00 | - | 5 | 508 | 36.63% |
| HAS250117P00050000 | 2024-04-11 10:58AM EDT | 50.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1,500 | 1,614 | 35.96% |
| HAS250117P00052500 | 2024-04-19 3:55PM EDT | 52.50 | 5.10 | 5.00 | 5.20 | -0.15 | -2.86% | 5 | 2,712 | 35.07% |
| HAS250117P00055000 | 2024-04-04 1:09PM EDT | 55.00 | 6.00 | 6.20 | 6.40 | 0.00 | - | 122 | 632 | 34.49% |
| HAS250117P00057500 | 2024-03-13 9:45AM EDT | 57.50 | 8.99 | 7.30 | 7.70 | 0.00 | - | 8 | 216 | 33.67% |
| HAS250117P00060000 | 2024-02-22 1:19PM EDT | 60.00 | 12.60 | 9.50 | 9.90 | 0.00 | - | 6 | 487 | 36.87% |
| HAS250117P00062500 | 2024-04-09 3:49PM EDT | 62.50 | 9.55 | 10.60 | 10.90 | 0.00 | - | 1 | 342 | 33.01% |
| HAS250117P00065000 | 2024-04-15 12:06PM EDT | 65.00 | 11.80 | 12.40 | 12.70 | 0.00 | - | 27 | 647 | 32.73% |
| HAS250117P00067500 | 2024-04-08 2:37PM EDT | 67.50 | 12.84 | 12.50 | 15.80 | 0.00 | - | 1 | 133 | 39.48% |
| HAS250117P00070000 | 2024-04-15 11:51AM EDT | 70.00 | 15.80 | 16.30 | 16.70 | 0.00 | - | 4 | 164 | 32.70% |
| HAS250117P00072500 | 2024-04-16 10:50AM EDT | 72.50 | 18.90 | 18.40 | 19.40 | 0.00 | - | 3 | 23 | 36.71% |
| HAS250117P00075000 | 2023-12-19 1:29PM EDT | 75.00 | 24.20 | 27.50 | 28.50 | 0.00 | - | 1 | 12 | 74.22% |
| HAS250117P00077500 | 2023-10-24 3:15PM EDT | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 84.91% |
| HAS250117P00080000 | 2023-11-06 11:50AM EDT | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 76.88% |
| HAS250117P00082500 | 2023-10-24 2:28PM EDT | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 90.00% |
| HAS250117P00085000 | 2023-10-24 1:11PM EDT | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 92.36% |
| HAS250117P00087500 | 2023-11-03 9:37AM EDT | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 78.39% |
| HAS250117P00090000 | 2023-11-01 11:15AM EDT | 90.00 | 44.47 | 39.00 | 44.00 | 0.00 | - | 9 | 0 | 80.49% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 88.89% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 0.00% |
| HAS250117P00105000 | 2023-10-27 2:47PM EDT | 105.00 | 59.63 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 105.30% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 108.52% |
© 2024 Yahoo. All rights reserved.