Options Chain for HASBRO INC COM (HAS) - $56.52 as of 3/28/2024 9:36:20 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 32.10 | 36.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
25.00 | 29.60 | 33.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
27.50 | 27.10 | 31.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
30.00 | 25.40 | 28.50 | 21.10 | 0.00 | 0.00% | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 3/28/2024 3:59:55 PM EST |
32.50 | 22.10 | 26.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
35.00 | 19.60 | 23.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
37.50 | 17.10 | 21.00 | 15.30 | 0.00 | 0.00% | 0 | 20 | 1.76 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:55 PM EST |
40.00 | 14.60 | 18.50 | 15.34 | 0.00 | 0.00% | 0 | 88 | 1.56 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
42.50 | 12.10 | 16.00 | 10.53 | 0.00 | 0.00% | 0 | 85 | 1.37 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:55 PM EST |
45.00 | 9.70 | 13.60 | 10.00 | 0.00 | 0.00% | 0 | 1,018 | 1.21 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
47.50 | 7.60 | 11.10 | 9.00 | 0.00 | 0.00% | 21 | 2,338 | 1.03 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 4.70 | 7.10 | 6.60 | -0.10 | -1.50% | 18 | 605 | 0.25 | 0.94 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
52.50 | 4.30 | 4.70 | 4.42 | +0.12 | +2.80% | 5 | 1,452 | 0.30 | 0.84 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
55.00 | 2.50 | 2.65 | 2.55 | -0.05 | -1.93% | 219 | 7,696 | 0.29 | 0.67 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
57.50 | 1.15 | 1.25 | 1.28 | +0.06 | +4.92% | 10 | 1,341 | 0.28 | 0.44 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
60.00 | 0.40 | 0.50 | 0.45 | -0.03 | -6.25% | 9 | 3,698 | 0.29 | 0.22 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
62.50 | 0.15 | 0.20 | 0.18 | +0.02 | +12.50% | 15 | 235 | 0.29 | 0.09 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 98 | 0.33 | 0.03 | 0.02 | -0.01 | 3/18/2024 | 3/28/2024 3:59:55 PM EST |
67.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.01 | 0.00 | 0.00 | 2/13/2024 | 3/28/2024 3:59:55 PM EST |
70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 796 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 3/28/2024 3:59:55 PM EST |
72.50 | 0.00 | 0.05 | % | 0 | 1,860 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
75.00 | 0.00 | 0.05 | % | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
77.50 | 0.00 | 1.35 | % | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:59:55 PM EST |
85.00 | 0.00 | 0.05 | % | 0 | 276 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
95.00 | 0.00 | 1.00 | % | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
100.00 | 0.00 | 2.15 | % | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 3/28/2024 3:59:55 PM EST |
25.00 | 0.00 | 0.05 | % | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
27.50 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
30.00 | 0.00 | 1.35 | % | 0 | 17 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
32.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:59:55 PM EST |
35.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1,173 | 1.52 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 233 | 1.34 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
40.00 | 0.00 | 0.40 | 0.25 | +0.20 | +400.00% | 5 | 27,143 | 1.00 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
42.50 | 0.00 | 0.30 | 0.13 | +0.08 | +160.00% | 10 | 315 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
45.00 | 0.00 | 0.30 | 0.17 | +0.10 | +142.86% | 15 | 27,672 | 0.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
47.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 104 | 2,217 | 0.42 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 18 | 1,300 | 0.32 | -0.06 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
52.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 26 | 859 | 0.30 | -0.16 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
55.00 | 0.80 | 0.90 | 0.90 | -0.10 | -10.00% | 28 | 588 | 0.28 | -0.33 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
57.50 | 1.95 | 2.10 | 2.84 | 0.00 | 0.00% | 0 | 232 | 0.28 | -0.56 | 0.10 | -0.04 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
60.00 | 3.70 | 4.90 | 10.20 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.78 | 0.08 | -0.03 | 2/7/2024 | 3/28/2024 3:59:55 PM EST |
62.50 | 4.70 | 7.20 | % | 0 | 1 | 0.63 | -0.91 | 0.04 | -0.02 | 3/28/2024 3:59:55 PM EST | |||
65.00 | 6.80 | 10.40 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.02 | -0.01 | 2/9/2024 | 3/28/2024 3:59:55 PM EST |
67.50 | 9.70 | 12.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 1/24/2024 | 3/28/2024 3:59:55 PM EST |
70.00 | 11.60 | 15.50 | 15.49 | 0.00 | 0.00% | 0 | 130 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
72.50 | 14.10 | 18.00 | 18.01 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
75.00 | 16.60 | 20.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
77.50 | 19.10 | 23.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
80.00 | 21.60 | 25.50 | 29.81 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 3/28/2024 3:59:55 PM EST |
85.00 | 26.60 | 28.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
90.00 | 31.60 | 35.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
95.00 | 36.60 | 40.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
100.00 | 41.60 | 45.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |