HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230616C00042500 | 2023-04-26 10:57AM EDT | 42.50 | 9.00 | 17.00 | 17.40 | 0.00 | - | - | 0 | 0.00% |
| HAS230616C00045000 | 2023-04-21 12:04PM EDT | 45.00 | 7.27 | 14.70 | 16.90 | 0.00 | - | 2 | 0 | 104.10% |
| HAS230616C00047500 | 2023-05-19 3:29PM EDT | 47.50 | 12.90 | 12.60 | 13.00 | 0.00 | - | 2 | 2 | 65.92% |
| HAS230616C00050000 | 2023-05-26 10:23AM EDT | 50.00 | 9.97 | 10.10 | 10.60 | +1.53 | +18.13% | 87 | 93 | 56.84% |
| HAS230616C00052500 | 2023-05-26 10:27AM EDT | 52.50 | 7.65 | 7.50 | 8.10 | -1.15 | -13.07% | 89 | 124 | 54.30% |
| HAS230616C00055000 | 2023-05-25 12:57PM EDT | 55.00 | 5.43 | 5.50 | 5.70 | 0.00 | - | 1 | 686 | 43.65% |
| HAS230616C00057500 | 2023-05-26 11:43AM EDT | 57.50 | 3.70 | 3.30 | 3.70 | +0.16 | +4.52% | 2 | 552 | 39.70% |
| HAS230616C00060000 | 2023-05-26 10:40AM EDT | 60.00 | 1.76 | 1.85 | 2.00 | -0.14 | -7.37% | 3 | 1,023 | 35.06% |
| HAS230616C00062500 | 2023-05-26 3:30PM EDT | 62.50 | 0.85 | 0.75 | 0.95 | +0.05 | +6.25% | 73 | 1,727 | 33.67% |
| HAS230616C00065000 | 2023-05-26 12:08PM EDT | 65.00 | 0.43 | 0.25 | 0.45 | +0.13 | +43.33% | 3 | 2,924 | 34.82% |
| HAS230616C00067500 | 2023-05-25 3:28PM EDT | 67.50 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 457 | 35.84% |
| HAS230616C00070000 | 2023-05-15 3:54PM EDT | 70.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 54 | 105 | 55.66% |
| HAS230616C00075000 | 2023-04-28 9:33AM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 57 | 57 | 51.17% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230616P00040000 | 2023-05-23 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 80.47% |
| HAS230616P00042500 | 2023-05-22 2:19PM EDT | 42.50 | 0.05 | 0.00 | 3.60 | 0.00 | - | 2 | 61 | 160.01% |
| HAS230616P00045000 | 2023-05-17 10:10AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 121 | 63.28% |
| HAS230616P00047500 | 2023-05-26 11:00AM EDT | 47.50 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 1 | 67 | 53.13% |
| HAS230616P00050000 | 2023-05-25 12:57PM EDT | 50.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 133 | 52.54% |
| HAS230616P00052500 | 2023-05-25 12:02PM EDT | 52.50 | 0.24 | 0.10 | 0.30 | 0.00 | - | 6 | 309 | 45.80% |
| HAS230616P00055000 | 2023-05-26 1:02PM EDT | 55.00 | 0.34 | 0.30 | 0.45 | -0.11 | -24.44% | 47 | 615 | 38.53% |
| HAS230616P00057500 | 2023-05-26 12:05PM EDT | 57.50 | 0.85 | 0.70 | 0.90 | -0.10 | -10.53% | 60 | 728 | 34.96% |
| HAS230616P00060000 | 2023-05-26 3:40PM EDT | 60.00 | 1.70 | 1.60 | 1.70 | -0.20 | -10.53% | 62 | 1,442 | 30.96% |
| HAS230616P00062500 | 2023-05-26 3:30PM EDT | 62.50 | 3.06 | 3.00 | 3.20 | -0.25 | -7.55% | 181 | 320 | 30.03% |
| HAS230616P00065000 | 2023-05-25 12:05PM EDT | 65.00 | 5.30 | 4.80 | 5.20 | 0.00 | - | 5 | 57 | 29.44% |
| HAS230616P00067500 | 2023-05-17 10:18AM EDT | 67.50 | 5.78 | 6.80 | 7.60 | 0.00 | - | - | 4 | 34.47% |
© 2023 Yahoo. All rights reserved.