UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.21 -0.14 (-0.16%) GOLD FUTURES
1,795.50 -34.20 (-1.87%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,944.13 -494.51 (-1.80%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220218C00085000 | 2021-12-16 3:03PM EST | 85.00 | 17.30 | 17.50 | 20.00 | 0.00 | - | - | 1 | 197.27% |
| HAS220218C00092500 | 2021-12-27 12:17PM EST | 92.50 | 8.30 | 11.40 | 11.90 | 0.00 | - | - | 0 | 150.66% |
| HAS220218C00097500 | 2021-12-29 9:33AM EST | 97.50 | 5.00 | 7.10 | 8.70 | 0.00 | - | 1 | 16 | 128.15% |
| HAS220218C00100000 | 2022-01-05 3:14PM EST | 100.00 | 6.00 | 5.70 | 6.20 | -0.70 | -10.45% | 31 | 475 | 114.40% |
| HAS220218C00105000 | 2022-01-05 3:50PM EST | 105.00 | 3.50 | 2.75 | 3.60 | -0.60 | -14.63% | 11 | 420 | 95.07% |
| HAS220218C00110000 | 2022-01-05 3:35PM EST | 110.00 | 1.82 | 1.70 | 1.95 | -0.33 | -15.35% | 8 | 377 | 87.45% |
| HAS220218C00115000 | 2022-01-05 3:35PM EST | 115.00 | 0.97 | 0.80 | 1.00 | -0.21 | -17.80% | 3 | 19 | 79.83% |
| HAS220218C00120000 | 2022-01-04 3:55PM EST | 120.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 5 | 14 | 78.27% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220218P00080000 | 2021-12-21 3:22PM EST | 80.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | - | 15 | 37.99% |
| HAS220218P00085000 | 2022-01-04 3:13PM EST | 85.00 | 0.63 | 0.40 | 0.75 | 0.00 | - | 4 | 3 | 23.39% |
| HAS220218P00090000 | 2022-01-05 12:41PM EST | 90.00 | 0.75 | 0.80 | 1.00 | -0.05 | -6.25% | 11 | 33 | 0.00% |
| HAS220218P00092500 | 2022-01-04 3:21PM EST | 92.50 | 1.10 | 1.15 | 1.35 | 0.00 | - | 9 | 198 | 0.00% |
| HAS220218P00095000 | 2022-01-04 2:32PM EST | 95.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 129 | 149 | 0.00% |
| HAS220218P00097500 | 2021-12-30 1:39PM EST | 97.50 | 3.10 | 2.05 | 2.55 | 0.00 | - | 2 | 77 | 0.00% |
| HAS220218P00100000 | 2022-01-05 1:00PM EST | 100.00 | 2.72 | 3.10 | 3.50 | -0.08 | -2.86% | 1 | 230 | 0.00% |
| HAS220218P00105000 | 2022-01-05 9:30AM EST | 105.00 | 5.30 | 5.60 | 5.90 | +0.40 | +8.16% | 55 | 1,003 | 0.00% |
| HAS220218P00110000 | 2021-12-30 2:44PM EST | 110.00 | 10.62 | 9.00 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| HAS220218P00115000 | 2021-12-30 2:44PM EST | 115.00 | 14.81 | 12.90 | 13.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
