Options Chain for HASBRO INC COM (HAS) - $64.47 as of 4/29/2024 1:18:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 35.60 | 38.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 30.00 | 32.00 | 35.70 | 27.13 | 0.00 | 0.00% | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:58:53 PM EST |
| 32.50 | 30.20 | 33.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 35.00 | 27.00 | 31.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 37.50 | 24.50 | 28.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 40.00 | 22.80 | 24.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 42.50 | 21.50 | 22.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:53 PM EST |
| 45.00 | 19.00 | 20.60 | 13.07 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 47.50 | 16.50 | 16.90 | 16.90 | +8.80 | +108.65% | 70 | 26 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 50.00 | 14.00 | 14.30 | 14.00 | -1.26 | -8.26% | 480 | 153 | 0.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 52.50 | 11.50 | 11.80 | 11.50 | -1.18 | -9.31% | 961 | 337 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 55.00 | 9.00 | 9.30 | 9.00 | -1.12 | -11.07% | 2,887 | 1,031 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 57.50 | 6.50 | 6.80 | 6.50 | -0.81 | -11.09% | 4,408 | 1,569 | 0.47 | 1.00 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 60.00 | 4.00 | 4.30 | 4.06 | -0.62 | -13.25% | 42 | 1,611 | 0.34 | 0.85 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 62.50 | 2.25 | 2.35 | 2.36 | -0.39 | -14.19% | 64 | 1,396 | 0.30 | 0.63 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 65.00 | 1.05 | 1.15 | 1.09 | -0.31 | -22.15% | 1,746 | 6,959 | 0.31 | 0.38 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 70.00 | 0.15 | 0.20 | 0.15 | -0.15 | -50.00% | 174 | 318 | 0.31 | 0.08 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 6,301 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,023 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 3 | 5,386 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.18 | +0.13 | +260.00% | 11 | 421 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 55.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 13 | 1,837 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 57.50 | 0.15 | 0.25 | 0.26 | +0.01 | +4.00% | 15 | 372 | 0.34 | 0.00 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 60.00 | 0.45 | 0.55 | 0.54 | +0.09 | +20.00% | 4 | 398 | 0.31 | -0.15 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 62.50 | 1.15 | 1.25 | 1.20 | +0.07 | +6.20% | 171 | 286 | 0.30 | -0.37 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 65.00 | 2.40 | 2.55 | 2.50 | +0.25 | +11.12% | 165 | 475 | 0.30 | -0.62 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 70.00 | 6.30 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 50 | 0.29 | -0.92 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 75.00 | 11.40 | 11.70 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 80.00 | 16.30 | 16.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |