Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240816C00040000 | 2024-07-17 3:20PM EDT | 40.00 | 21.24 | 21.90 | 25.80 | 0.00 | - | - | 3 | 50.00% |
| HAS240816C00045000 | 2024-06-27 11:22AM EDT | 45.00 | 12.98 | 16.90 | 20.90 | 0.00 | - | - | 2 | 67.97% |
| HAS240816C00047500 | 2024-07-25 9:31AM EDT | 47.50 | 16.00 | 14.60 | 18.40 | 0.00 | - | 1 | 1 | 70.51% |
| HAS240816C00050000 | 2024-07-16 11:13AM EDT | 50.00 | 11.70 | 12.10 | 15.80 | 0.00 | - | 1 | 2 | 55.66% |
| HAS240816C00052500 | 2024-07-26 1:10PM EDT | 52.50 | 11.00 | 9.40 | 13.30 | +1.70 | +18.28% | 2 | 254 | 108.25% |
| HAS240816C00055000 | 2024-07-25 3:41PM EDT | 55.00 | 8.60 | 8.00 | 10.10 | +1.10 | +14.67% | 1 | 390 | 75.88% |
| HAS240816C00057500 | 2024-07-26 9:36AM EDT | 57.50 | 6.00 | 4.60 | 6.90 | +1.50 | +33.33% | 2 | 1,555 | 44.29% |
| HAS240816C00060000 | 2024-07-26 3:40PM EDT | 60.00 | 4.34 | 4.10 | 4.50 | +1.34 | +44.67% | 29 | 1,229 | 34.03% |
| HAS240816C00062500 | 2024-07-26 2:54PM EDT | 62.50 | 2.25 | 2.40 | 3.10 | +0.95 | +73.08% | 51 | 1,319 | 39.11% |
| HAS240816C00065000 | 2024-07-26 3:48PM EDT | 65.00 | 1.16 | 1.10 | 1.25 | +0.56 | +93.33% | 68 | 577 | 28.64% |
| HAS240816C00067500 | 2024-07-26 3:03PM EDT | 67.50 | 0.45 | 0.40 | 0.50 | +0.22 | +95.65% | 45 | 209 | 27.88% |
| HAS240816C00070000 | 2024-07-26 2:53PM EDT | 70.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 10 | 54 | 28.91% |
| HAS240816C00075000 | 2024-07-25 12:03PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 235 | 41.31% |
| HAS240816C00080000 | 2024-07-25 9:37AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 34 | 44.92% |
| HAS240816C00085000 | 2024-07-25 1:41PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240816P00032500 | 2024-07-23 11:36AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 41 | 112.50% |
| HAS240816P00035000 | 2024-07-23 11:36AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 101.56% |
| HAS240816P00037500 | 2024-07-23 1:02PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 46 | 90.63% |
| HAS240816P00040000 | 2024-07-24 3:35PM EDT | 40.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 142.68% |
| HAS240816P00042500 | 2024-07-23 11:01AM EDT | 42.50 | 0.11 | 0.00 | 0.30 | 0.00 | - | - | 3 | 92.38% |
| HAS240816P00045000 | 2024-07-26 9:55AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 1 | 1 | 72.27% |
| HAS240816P00047500 | 2024-07-25 3:25PM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 85.45% |
| HAS240816P00050000 | 2024-07-25 3:21PM EDT | 50.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 1 | 1,129 | 60.16% |
| HAS240816P00052500 | 2024-07-26 3:21PM EDT | 52.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 30 | 505 | 50.00% |
| HAS240816P00055000 | 2024-07-25 3:23PM EDT | 55.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 16 | 663 | 45.31% |
| HAS240816P00057500 | 2024-07-26 3:20PM EDT | 57.50 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 22 | 2,381 | 30.47% |
| HAS240816P00060000 | 2024-07-26 3:54PM EDT | 60.00 | 0.35 | 0.25 | 0.45 | -0.56 | -61.54% | 90 | 345 | 29.35% |
| HAS240816P00062500 | 2024-07-26 2:31PM EDT | 62.50 | 1.04 | 0.05 | 1.05 | -0.76 | -42.22% | 410 | 156 | 27.10% |
| HAS240816P00065000 | 2024-07-26 1:05PM EDT | 65.00 | 2.50 | 0.40 | 3.40 | -5.00 | -66.67% | 2 | 21 | 45.24% |
| HAS240816P00067500 | 2024-07-24 10:55AM EDT | 67.50 | 8.80 | 3.80 | 4.30 | 0.00 | - | 2 | 23 | 31.15% |
| HAS240816P00070000 | 2024-07-26 11:49AM EDT | 70.00 | 6.10 | 4.40 | 8.20 | -5.20 | -46.02% | 9 | 0 | 69.90% |
| HAS240816P00075000 | 2024-07-24 10:28AM EDT | 75.00 | 16.10 | 9.30 | 13.20 | 0.00 | - | 2 | 2 | 91.65% |
© 2024 Yahoo. All rights reserved.