NasdaqGS - Delayed Quote • USD
Hasbro, Inc. (HAS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517C00030000 | 4/1/2024 6:00 PM | 30 | 27.13 | 32.70 | 36.60 | 0.00 | 0.00% | - | 3 | 169.92% |
| HAS240517C00042500 | 4/15/2024 6:12 PM | 42.5 | 14.00 | 20.70 | 24.00 | 0.00 | 0.00% | 1 | 1 | 115.82% |
| HAS240517C00047500 | 4/19/2024 2:18 PM | 47.5 | 8.10 | 15.60 | 19.50 | 0.00 | 0.00% | 2 | 26 | 99.95% |
| HAS240517C00050000 | 4/24/2024 7:40 PM | 50 | 15.26 | 13.40 | 16.60 | 0.00 | 0.00% | 12 | 153 | 84.67% |
| HAS240517C00052500 | 4/24/2024 3:33 PM | 52.5 | 12.68 | 11.80 | 12.30 | 0.00 | 0.00% | 5 | 337 | 63.48% |
| HAS240517C00055000 | 4/25/2024 7:55 PM | 55 | 10.12 | 9.10 | 11.20 | 0.00 | 0.00% | 1 | 1,031 | 64.60% |
| HAS240517C00057500 | 4/26/2024 7:30 PM | 57.5 | 7.31 | 6.30 | 7.30 | 0.01 | 0.14% | 3 | 1,569 | 40.92% |
| HAS240517C00060000 | 4/26/2024 7:57 PM | 60 | 4.68 | 4.50 | 5.50 | -0.94 | -16.73% | 20 | 1,612 | 46.44% |
| HAS240517C00062500 | 4/26/2024 7:55 PM | 62.5 | 2.75 | 2.60 | 3.70 | -0.14 | -4.84% | 240 | 1,204 | 43.82% |
| HAS240517C00065000 | 4/26/2024 7:59 PM | 65 | 1.40 | 1.35 | 1.40 | -0.25 | -15.15% | 5,522 | 4,345 | 27.32% |
| HAS240517C00070000 | 4/26/2024 7:55 PM | 70 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 92 | 295 | 30.62% |
| HAS240517C00075000 | 4/26/2024 7:48 PM | 75 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 8 | 37.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517P00040000 | 4/23/2024 7:52 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 129.39% |
| HAS240517P00042500 | 4/23/2024 1:45 PM | 42.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 115.53% |
| HAS240517P00045000 | 4/24/2024 4:34 PM | 45 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 6,301 | 25.00% |
| HAS240517P00047500 | 4/25/2024 1:30 PM | 47.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2,023 | 89.65% |
| HAS240517P00050000 | 4/26/2024 5:12 PM | 50 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5,386 | 52.73% |
| HAS240517P00052500 | 4/26/2024 6:50 PM | 52.5 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 13 | 411 | 43.75% |
| HAS240517P00055000 | 4/26/2024 6:08 PM | 55 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 1,838 | 39.84% |
| HAS240517P00057500 | 4/26/2024 7:04 PM | 57.5 | 0.25 | 0.15 | 0.25 | 0.05 | 25.00% | 130 | 417 | 37.89% |
| HAS240517P00060000 | 4/26/2024 7:12 PM | 60 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 130 | 338 | 35.40% |
| HAS240517P00062500 | 4/26/2024 7:51 PM | 62.5 | 1.13 | 1.00 | 1.25 | 0.05 | 4.63% | 106 | 201 | 35.25% |
| HAS240517P00065000 | 4/26/2024 7:31 PM | 65 | 2.25 | 2.30 | 2.45 | -0.05 | -2.17% | 123 | 419 | 35.99% |
Related Tickers
MAT Mattel, Inc.
18.36
-0.60%
PTON Peloton Interactive, Inc.
3.1600
+4.29%
HWH HWH International Inc.
1.8200
+9.64%
JAKK JAKKS Pacific, Inc.
19.08
-3.29%
YETI YETI Holdings, Inc.
36.15
+1.60%
PLNT Planet Fitness, Inc.
60.27
+0.65%
CUK Carnival Corporation & plc
13.60
-0.87%
VSTO Vista Outdoor Inc.
34.97
+0.84%
FNKO Funko, Inc.
6.20
-0.16%
MODG Topgolf Callaway Brands Corp.
15.85
+0.83%