HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00025000 | 2023-04-13 1:05PM EDT | 25.00 | 27.85 | 34.00 | 38.50 | 0.00 | - | - | 1 | 67.24% |
| HAS250117C00030000 | 2023-05-23 3:42PM EDT | 30.00 | 31.40 | 30.20 | 32.80 | 0.00 | - | 1 | 12 | 49.68% |
| HAS250117C00032500 | 2023-04-14 10:08AM EDT | 32.50 | 21.88 | 27.80 | 31.00 | 0.00 | - | 1 | 5 | 50.67% |
| HAS250117C00035000 | 2023-04-27 9:42AM EDT | 35.00 | 22.00 | 25.40 | 27.70 | 0.00 | - | 16 | 14 | 40.09% |
| HAS250117C00040000 | 2023-06-05 2:00PM EDT | 40.00 | 22.15 | 21.80 | 25.50 | 0.00 | - | 1 | 4 | 48.87% |
| HAS250117C00045000 | 2023-03-23 10:21AM EDT | 45.00 | 11.50 | 10.60 | 13.40 | 0.00 | - | 1 | 17 | 0.00% |
| HAS250117C00047500 | 2023-04-28 9:30AM EDT | 47.50 | 17.00 | 16.40 | 19.30 | 0.00 | - | 1 | 52 | 41.41% |
| HAS250117C00050000 | 2023-05-03 2:38PM EDT | 50.00 | 15.80 | 14.80 | 15.90 | 0.00 | - | 1 | 361 | 33.44% |
| HAS250117C00052500 | 2023-06-07 1:39PM EDT | 52.50 | 14.48 | 14.00 | 15.40 | 0.00 | - | 5 | 222 | 37.02% |
| HAS250117C00055000 | 2023-05-31 12:38PM EDT | 55.00 | 12.30 | 10.70 | 13.50 | 0.00 | - | 10 | 225 | 34.83% |
| HAS250117C00057500 | 2023-05-30 12:10PM EDT | 57.50 | 10.92 | 9.30 | 13.60 | 0.00 | - | 2 | 74 | 39.37% |
| HAS250117C00060000 | 2023-06-06 3:22PM EDT | 60.00 | 9.90 | 8.10 | 12.40 | 0.00 | - | 1 | 763 | 38.96% |
| HAS250117C00062500 | 2023-05-22 10:48AM EDT | 62.50 | 8.60 | 7.30 | 9.90 | 0.00 | - | 75 | 190 | 34.04% |
| HAS250117C00065000 | 2023-05-31 2:07PM EDT | 65.00 | 7.45 | 5.70 | 10.30 | 0.00 | - | 1 | 25 | 38.39% |
| HAS250117C00067500 | 2023-05-23 2:14PM EDT | 67.50 | 7.60 | 4.70 | 9.30 | 0.00 | - | 64 | 140 | 37.92% |
| HAS250117C00070000 | 2023-06-02 1:52PM EDT | 70.00 | 6.20 | 5.50 | 7.20 | 0.00 | - | 1 | 116 | 33.66% |
| HAS250117C00072500 | 2023-05-31 11:23AM EDT | 72.50 | 5.10 | 4.20 | 6.60 | 0.00 | - | 1 | 19 | 34.01% |
| HAS250117C00075000 | 2023-05-23 12:26PM EDT | 75.00 | 4.60 | 3.50 | 6.90 | 0.00 | - | 93 | 98 | 37.13% |
| HAS250117C00077500 | 2023-05-31 3:41PM EDT | 77.50 | 3.90 | 2.30 | 5.90 | 0.00 | - | 1 | 85 | 35.80% |
| HAS250117C00080000 | 2023-03-10 11:51AM EDT | 80.00 | 1.90 | 1.45 | 4.90 | 0.00 | - | 2 | 27 | 34.20% |
| HAS250117C00082500 | 2023-05-24 2:24PM EDT | 82.50 | 3.30 | 1.45 | 5.30 | 0.00 | - | 49 | 69 | 37.32% |
| HAS250117C00085000 | 2023-05-24 3:48PM EDT | 85.00 | 3.10 | 1.70 | 5.30 | 0.00 | - | 106 | 135 | 38.95% |
| HAS250117C00087500 | 2023-04-28 1:13PM EDT | 87.50 | 2.41 | 0.20 | 4.40 | 0.00 | - | 5 | 76 | 37.23% |
| HAS250117C00090000 | 2023-04-20 10:26AM EDT | 90.00 | 1.00 | 0.95 | 4.70 | 0.00 | - | 1 | 22 | 39.79% |
| HAS250117C00095000 | 2023-06-01 3:29PM EDT | 95.00 | 1.70 | 0.40 | 4.10 | 0.00 | - | 20 | 16 | 40.21% |
| HAS250117C00100000 | 2023-05-15 10:15AM EDT | 100.00 | 1.65 | 0.95 | 1.60 | 0.00 | - | 1 | 49 | 31.35% |
| HAS250117C00105000 | 2023-05-10 10:23AM EDT | 105.00 | 1.04 | 0.50 | 1.60 | 0.00 | - | 1 | 12 | 33.36% |
| HAS250117C00110000 | 2023-05-08 2:32PM EDT | 110.00 | 0.85 | 0.45 | 1.30 | 0.00 | - | 2 | 43 | 33.40% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 42.09% |
| HAS250117C00120000 | 2023-05-12 12:07PM EDT | 120.00 | 0.60 | 0.05 | 4.40 | 0.00 | - | 4 | 32 | 52.10% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00030000 | 2023-05-19 3:44PM EDT | 30.00 | 1.50 | 1.25 | 1.70 | 0.00 | - | 2 | 37 | 49.63% |
| HAS250117P00032500 | 2023-02-09 1:58PM EDT | 32.50 | 2.64 | 1.50 | 5.90 | 0.00 | - | - | 20 | 59.83% |
| HAS250117P00035000 | 2023-05-01 10:01AM EDT | 35.00 | 2.10 | 0.95 | 4.50 | 0.00 | - | 2 | 10 | 59.46% |
| HAS250117P00037500 | 2023-04-27 2:40PM EDT | 37.50 | 2.70 | 0.80 | 4.90 | 0.00 | - | 1 | 4 | 56.47% |
| HAS250117P00040000 | 2023-03-13 2:41PM EDT | 40.00 | 5.96 | 3.80 | 6.30 | 0.00 | - | 6 | 31 | 52.24% |
| HAS250117P00042500 | 2023-04-28 12:46PM EDT | 42.50 | 3.99 | 1.85 | 4.30 | 0.00 | - | 1 | 292 | 43.79% |
| HAS250117P00045000 | 2023-05-12 3:56PM EDT | 45.00 | 4.20 | 2.15 | 5.80 | 0.00 | - | 2 | 171 | 46.35% |
| HAS250117P00047500 | 2023-05-08 2:23PM EDT | 47.50 | 5.10 | 1.75 | 6.30 | 0.00 | - | 1 | 300 | 43.94% |
| HAS250117P00050000 | 2023-06-07 10:22AM EDT | 50.00 | 5.30 | 3.10 | 6.90 | 0.00 | - | 2 | 235 | 41.86% |
| HAS250117P00052500 | 2023-05-23 2:14PM EDT | 52.50 | 6.20 | 3.00 | 7.30 | 0.00 | - | 10 | 550 | 38.90% |
| HAS250117P00055000 | 2023-05-23 2:14PM EDT | 55.00 | 7.00 | 4.00 | 7.60 | 0.00 | - | 52 | 366 | 35.54% |
| HAS250117P00057500 | 2023-05-23 2:14PM EDT | 57.50 | 8.00 | 5.80 | 8.90 | 0.00 | - | 25 | 141 | 35.57% |
| HAS250117P00060000 | 2023-05-31 1:19PM EDT | 60.00 | 9.50 | 6.00 | 10.90 | 0.00 | - | 18 | 272 | 37.62% |
| HAS250117P00062500 | 2023-05-23 2:14PM EDT | 62.50 | 10.20 | 7.10 | 11.30 | 0.00 | - | 50 | 116 | 34.04% |
| HAS250117P00065000 | 2023-05-22 10:13AM EDT | 65.00 | 12.00 | 9.20 | 13.30 | 0.00 | - | 1 | 45 | 35.47% |
| HAS250117P00067500 | 2023-05-12 10:38AM EDT | 67.50 | 13.40 | 10.40 | 14.50 | 0.00 | - | 1 | 2 | 34.04% |
| HAS250117P00070000 | 2023-03-01 1:48PM EDT | 70.00 | 18.35 | 17.10 | 22.00 | 0.00 | - | 2 | 3 | 52.75% |
| HAS250117P00072500 | 2023-02-01 10:30AM EDT | 72.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| HAS250117P00075000 | 2023-05-12 2:28PM EDT | 75.00 | 17.95 | 16.00 | 20.00 | 0.00 | - | 2 | 7 | 34.50% |
| HAS250117P00080000 | 2022-10-18 12:29PM EDT | 80.00 | 19.91 | 23.50 | 28.50 | 0.00 | - | - | 2 | 49.88% |
| HAS250117P00090000 | 2023-05-05 9:48AM EDT | 90.00 | 30.20 | 28.20 | 33.00 | 0.00 | - | 9 | 14 | 37.56% |
| HAS250117P00095000 | 2022-12-02 4:37PM EDT | 95.00 | 32.60 | 33.00 | 38.00 | 0.00 | - | 6 | 6 | 40.23% |
| HAS250117P00100000 | 2023-01-27 3:01PM EDT | 100.00 | 42.05 | 41.50 | 45.50 | 0.00 | - | 3 | 3 | 51.94% |
© 2023 Yahoo. All rights reserved.