Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240419C00030000 | 2024-04-01 2:00PM EDT | 30.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS240419C00032500 | 2023-12-19 4:34PM EDT | 32.50 | 19.30 | 13.10 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| HAS240419C00035000 | 2024-01-05 12:01PM EDT | 35.00 | 13.89 | 13.80 | 17.90 | 0.00 | - | 3 | 0 | 0.00% |
| HAS240419C00037500 | 2024-03-14 10:50AM EDT | 37.50 | 15.30 | 16.00 | 20.10 | 0.00 | - | 1 | 20 | 558.59% |
| HAS240419C00040000 | 2024-04-18 3:42PM EDT | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| HAS240419C00042500 | 2024-04-17 1:16PM EDT | 42.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| HAS240419C00045000 | 2024-03-26 10:30AM EDT | 45.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 941 | 0.00% |
| HAS240419C00047500 | 2024-04-18 11:39AM EDT | 47.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,264 | 0.00% |
| HAS240419C00050000 | 2024-04-18 3:55PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 0.00% |
| HAS240419C00052500 | 2024-04-18 3:58PM EDT | 52.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 85 | 1,247 | 0.00% |
| HAS240419C00055000 | 2024-04-18 3:24PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 92 | 7,546 | 0.78% |
| HAS240419C00057500 | 2024-04-18 1:36PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,610 | 25.00% |
| HAS240419C00060000 | 2024-04-16 11:35AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 3,701 | 50.00% |
| HAS240419C00062500 | 2024-04-11 9:30AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 457 | 50.00% |
| HAS240419C00065000 | 2024-03-18 1:36PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 251.17% |
| HAS240419C00067500 | 2024-02-13 11:47AM EDT | 67.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 290.23% |
| HAS240419C00070000 | 2024-02-12 1:47PM EDT | 70.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 796 | 381.25% |
| HAS240419C00072500 | 2023-12-12 4:52PM EDT | 72.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 1,860 | 322.66% |
| HAS240419C00075000 | 2023-12-14 10:53AM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 24 | 352.73% |
| HAS240419C00077500 | 2023-10-25 10:07AM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAS240419C00080000 | 2024-02-20 1:26PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 53 | 379.69% |
| HAS240419C00085000 | 2023-10-16 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 276 | 365.63% |
| HAS240419C00090000 | 2024-03-25 11:23AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| HAS240419C00095000 | 2023-09-14 10:32AM EDT | 95.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | - | 2 | 549.22% |
| HAS240419C00100000 | 2023-08-28 1:03PM EDT | 100.00 | 0.68 | 0.10 | 0.40 | 0.00 | - | - | 1 | 599.22% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240419P00022500 | 2024-01-23 2:08PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 681.25% |
| HAS240419P00025000 | 2023-12-07 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 754.69% |
| HAS240419P00030000 | 2024-01-08 2:34PM EDT | 30.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 3 | 17 | 839.45% |
| HAS240419P00032500 | 2024-02-26 10:30AM EDT | 32.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 649.22% |
| HAS240419P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,173 | 50.00% |
| HAS240419P00037500 | 2024-03-21 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| HAS240419P00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 27,143 | 50.00% |
| HAS240419P00042500 | 2024-04-09 12:36PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 50.00% |
| HAS240419P00045000 | 2024-04-12 10:45AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 27,670 | 50.00% |
| HAS240419P00047500 | 2024-04-16 11:55AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 2,168 | 50.00% |
| HAS240419P00050000 | 2024-04-12 10:45AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,256 | 50.00% |
| HAS240419P00052500 | 2024-04-18 9:31AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 962 | 25.00% |
| HAS240419P00055000 | 2024-04-18 3:44PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 701 | 0.00% |
| HAS240419P00057500 | 2024-04-15 3:19PM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 311 | 0.00% |
| HAS240419P00060000 | 2024-04-17 1:53PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 54 | 19 | 0.00% |
| HAS240419P00062500 | 2024-04-17 3:13PM EDT | 62.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| HAS240419P00065000 | 2024-02-09 12:27PM EDT | 65.00 | 15.20 | 11.50 | 15.40 | 0.00 | - | 1 | 0 | 591.99% |
| HAS240419P00067500 | 2024-01-24 4:39PM EDT | 67.50 | 20.10 | 15.50 | 19.50 | 0.00 | - | 1 | 2 | 790.82% |
| HAS240419P00070000 | 2024-04-17 3:13PM EDT | 70.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 62 | 130 | 0.00% |
| HAS240419P00072500 | 2024-03-26 3:33PM EDT | 72.50 | 18.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HAS240419P00075000 | 2023-12-06 11:29AM EDT | 75.00 | 26.80 | 26.00 | 27.20 | 0.00 | - | 1 | 1 | 1,085.55% |
| HAS240419P00077500 | 2023-10-02 9:52AM EDT | 77.50 | 13.80 | 30.90 | 32.00 | 0.00 | - | - | 0 | 1,339.45% |
| HAS240419P00080000 | 2024-01-31 2:13PM EDT | 80.00 | 29.81 | 27.20 | 32.00 | 0.00 | - | 3 | 0 | 984.18% |
| HAS240419P00085000 | 2023-12-18 3:44PM EDT | 85.00 | 32.60 | 35.60 | 40.40 | 0.00 | - | 1 | 1 | 1,377.15% |
| HAS240419P00090000 | 2023-09-05 10:08AM EDT | 90.00 | 18.40 | 29.90 | 30.50 | 0.00 | - | 5 | 5 | 0.00% |
| HAS240419P00095000 | 2023-08-25 2:27PM EDT | 95.00 | 25.36 | 29.60 | 30.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.