NasdaqGS - Delayed Quote • USD
Hasbro, Inc. (HAS)
At close: 4:00 PM EDT
After hours: 4:23 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 | 29.20 | 32.50 | 0.00 | 0.00% | - | 0 | 340.04% |
| HAS240517C00042500 | 4/15/2024 6:12 PM | 42.5 | 14.00 | 16.40 | 20.40 | 0.00 | 0.00% | 1 | 0 | 219.34% |
| HAS240517C00045000 | 4/23/2024 5:39 PM | 45 | 13.07 | 13.90 | 18.00 | 0.00 | 0.00% | - | 1 | 77.34% |
| HAS240517C00047500 | 4/29/2024 5:59 PM | 47.5 | 16.90 | 11.40 | 15.50 | 0.00 | 0.00% | 70 | 0 | 64.84% |
| HAS240517C00050000 | 4/30/2024 2:06 PM | 50 | 13.30 | 8.90 | 13.00 | 0.00 | 0.00% | 3 | 5 | 53.13% |
| HAS240517C00052500 | 5/2/2024 5:41 PM | 52.5 | 8.10 | 6.60 | 10.60 | 0.00 | 0.00% | 2 | 3 | 56.45% |
| HAS240517C00055000 | 5/2/2024 3:59 PM | 55 | 5.60 | 4.10 | 7.90 | 0.00 | 0.00% | 61 | 24 | 103.22% |
| HAS240517C00057500 | 5/3/2024 4:56 PM | 57.5 | 4.23 | 2.75 | 3.80 | 0.00 | 0.00% | 20 | 50 | 35.65% |
| HAS240517C00060000 | 5/6/2024 3:00 PM | 60 | 1.90 | 1.60 | 1.70 | -0.45 | -19.15% | 1 | 88 | 27.20% |
| HAS240517C00062500 | 5/6/2024 6:58 PM | 62.5 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 16 | 1,449 | 26.42% |
| HAS240517C00065000 | 5/6/2024 7:58 PM | 65 | 0.11 | 0.10 | 0.15 | -0.07 | -38.89% | 501 | 5,200 | 27.93% |
| HAS240517C00070000 | 5/1/2024 7:59 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 419 | 40.04% |
| HAS240517C00075000 | 4/26/2024 7:48 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 10 | 50.78% |
| 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 | 0.05 | 0.00 | 0.00% | 10 | 12 | 97.66% |
| HAS240517P00042500 | 4/23/2024 1:45 PM | 42.5 | 0.07 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 3 | 164.06% |
| HAS240517P00045000 | 5/1/2024 5:50 PM | 45 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 6,291 | 72.66% |
| HAS240517P00047500 | 5/2/2024 6:29 PM | 47.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 29 | 2,022 | 116.99% |
| HAS240517P00050000 | 5/6/2024 1:41 PM | 50 | 0.35 | 0.00 | 0.05 | 0.30 | 600.00% | 5 | 5,386 | 55.08% |
| HAS240517P00052500 | 5/1/2024 6:52 PM | 52.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 420 | 49.22% |
| HAS240517P00055000 | 5/3/2024 7:16 PM | 55 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 1,830 | 36.33% |
| HAS240517P00057500 | 5/6/2024 7:36 PM | 57.5 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 29 | 440 | 28.32% |
| HAS240517P00060000 | 5/6/2024 6:28 PM | 60 | 0.51 | 0.55 | 0.70 | 0.01 | 2.00% | 12 | 420 | 25.05% |
| HAS240517P00062500 | 5/6/2024 6:07 PM | 62.5 | 1.80 | 1.85 | 2.50 | 0.18 | 11.11% | 9 | 595 | 35.40% |
| HAS240517P00065000 | 5/3/2024 6:29 PM | 65 | 3.59 | 3.50 | 5.90 | 0.00 | 0.00% | 1 | 673 | 76.51% |
| HAS240517P00070000 | 5/1/2024 7:59 PM | 70 | 9.50 | 6.90 | 11.00 | 0.00 | 0.00% | 10 | 0 | 111.23% |
Related Tickers
MAT Mattel, Inc.
18.67
+1.19%
FNKO Funko, Inc.
6.56
-0.15%
PLNT Planet Fitness, Inc.
60.63
+1.85%
JAKK JAKKS Pacific, Inc.
18.66
-0.16%
MODG Topgolf Callaway Brands Corp.
16.45
+2.81%
SIX Six Flags Entertainment Corporation
25.10
+1.54%
TOY.TO Spin Master Corp.
30.23
-0.89%
LTH Life Time Group Holdings, Inc.
14.78
+4.45%
BOWL Bowlero Corp.
11.20
-10.33%
PRKS United Parks & Resorts Inc.
49.77
-1.41%