UK Markets closed
NIKKEI 225
26,393.04 -411.56 (-1.54%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
105.87 -3.91 (-3.56%) GOLD FUTURES
1,807.80 -9.70 (-0.53%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
15,405.63 -1,254.50 (-7.53%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715C00047500 | 2021-10-27 11:08AM EDT | 47.50 | 44.50 | 49.00 | 53.30 | 0.00 | - | 2 | 2 | 630.03% |
| HAS220715C00060000 | 2021-10-27 11:08AM EDT | 60.00 | 31.70 | 37.10 | 41.40 | 0.00 | - | 1 | 0 | 476.81% |
| HAS220715C00070000 | 2021-12-14 10:55AM EDT | 70.00 | 31.46 | 32.70 | 34.10 | 0.00 | - | 1 | 4 | 442.58% |
| HAS220715C00075000 | 2021-12-28 2:44PM EDT | 75.00 | 24.67 | 27.60 | 29.10 | 0.00 | - | 1 | 1 | 388.57% |
| HAS220715C00082500 | 2021-11-10 12:34PM EDT | 82.50 | 18.90 | 19.80 | 22.00 | 0.00 | - | - | 0 | 314.53% |
| HAS220715C00085000 | 2021-11-10 2:24PM EDT | 85.00 | 16.73 | 17.40 | 19.40 | 0.00 | - | 1 | 1 | 290.28% |
| HAS220715C00087500 | 2021-11-10 7:53AM EDT | 87.50 | 15.20 | 15.90 | 18.30 | 0.00 | - | 1 | 1 | 283.89% |
| HAS220715C00090000 | 2021-12-30 1:43PM EDT | 90.00 | 14.20 | 15.10 | 16.10 | 0.00 | - | 1 | 16 | 274.02% |
| HAS220715C00092500 | 2021-10-29 12:41PM EDT | 92.50 | 9.77 | 11.40 | 13.20 | 0.00 | - | 2 | 4 | 237.35% |
| HAS220715C00095000 | 2022-01-03 1:18PM EDT | 95.00 | 11.00 | 10.80 | 12.60 | 0.00 | - | 2 | 73 | 239.58% |
| HAS220715C00097500 | 2021-12-14 4:57PM EDT | 97.50 | 10.05 | 10.60 | 11.10 | 0.00 | - | 2 | 5 | 237.50% |
| HAS220715C00100000 | 2022-01-04 10:30AM EDT | 100.00 | 9.05 | 9.10 | 9.60 | 0.00 | - | 1 | 38 | 225.10% |
| HAS220715C00105000 | 2022-01-05 3:16PM EDT | 105.00 | 7.50 | 6.50 | 7.30 | -0.23 | -2.98% | 41 | 25 | 205.69% |
| HAS220715C00110000 | 2022-01-04 10:33AM EDT | 110.00 | 4.26 | 4.70 | 5.20 | 0.00 | - | 9 | 17 | 189.79% |
| HAS220715C00115000 | 2022-01-05 3:11PM EDT | 115.00 | 4.00 | 3.10 | 3.80 | +1.05 | +35.59% | 58 | 14 | 176.71% |
| HAS220715C00120000 | 2022-01-04 3:32PM EDT | 120.00 | 3.19 | 1.75 | 2.80 | 0.00 | - | 9 | 103 | 164.50% |
| HAS220715C00125000 | 2022-01-04 3:23PM EDT | 125.00 | 2.15 | 1.55 | 2.00 | 0.00 | - | 1 | 21 | 163.18% |
| HAS220715C00130000 | 2022-01-04 3:32PM EDT | 130.00 | 1.50 | 1.15 | 1.40 | 0.00 | - | 2 | 17 | 158.89% |
| HAS220715C00135000 | 2022-01-04 3:26PM EDT | 135.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 23 | 157.72% |
| HAS220715C00140000 | 2021-12-27 4:32PM EDT | 140.00 | 0.50 | 0.55 | 1.05 | 0.00 | - | - | 10 | 159.08% |
| HAS220715C00145000 | 2022-01-05 11:58AM EDT | 145.00 | 0.65 | 0.40 | 0.60 | -0.60 | -48.00% | 5 | 1 | 152.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715P00047500 | 2021-12-20 1:01PM EDT | 47.50 | 0.34 | 0.15 | 0.55 | 0.00 | - | 15 | 26 | 151.95% |
| HAS220715P00050000 | 2022-01-04 3:23PM EDT | 50.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 229.79% |
| HAS220715P00055000 | 2021-12-16 1:53PM EDT | 55.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 12 | 12 | 133.59% |
| HAS220715P00060000 | 2021-11-10 7:53AM EDT | 60.00 | 2.58 | 0.00 | 1.05 | 0.00 | - | - | 3 | 104.00% |
| HAS220715P00065000 | 2021-12-01 10:57AM EDT | 65.00 | 1.20 | 0.60 | 1.00 | 0.00 | - | 2 | 33 | 92.38% |
| HAS220715P00070000 | 2021-11-10 7:53AM EDT | 70.00 | 3.70 | 0.70 | 2.05 | 0.00 | - | 15 | 18 | 84.47% |
| HAS220715P00075000 | 2021-12-23 4:00PM EDT | 75.00 | 1.75 | 1.05 | 1.60 | 0.00 | - | 2 | 38 | 58.35% |
| HAS220715P00077500 | 2021-11-01 3:54PM EDT | 77.50 | 3.15 | 1.65 | 4.10 | 0.00 | - | 1 | 48 | 71.39% |
| HAS220715P00080000 | 2021-12-13 11:22AM EDT | 80.00 | 2.75 | 1.50 | 1.75 | 0.00 | - | 1 | 76 | 38.21% |
| HAS220715P00082500 | 2021-11-29 1:07PM EDT | 82.50 | 3.23 | 2.25 | 3.00 | 0.00 | - | 1 | 53 | 39.04% |
| HAS220715P00085000 | 2021-12-22 4:11PM EDT | 85.00 | 4.20 | 2.30 | 2.85 | 0.00 | - | 5 | 49 | 0.00% |
| HAS220715P00087500 | 2022-01-04 4:23PM EDT | 87.50 | 2.66 | 2.55 | 3.10 | 0.00 | - | 1 | 12 | 0.00% |
| HAS220715P00090000 | 2022-01-04 4:23PM EDT | 90.00 | 3.22 | 3.30 | 3.80 | 0.00 | - | 1 | 1,247 | 0.00% |
| HAS220715P00092500 | 2021-11-29 1:07PM EDT | 92.50 | 6.38 | 5.20 | 5.60 | 0.00 | - | 1 | 23 | 0.00% |
| HAS220715P00095000 | 2022-01-03 2:12PM EDT | 95.00 | 5.50 | 4.80 | 5.20 | 0.00 | - | 1 | 10 | 0.00% |
| HAS220715P00125000 | 2021-11-10 7:53AM EDT | 125.00 | 32.60 | 25.70 | 27.90 | 0.00 | - | 6 | 6 | 0.00% |
| HAS220715P00140000 | 2021-11-10 7:53AM EDT | 140.00 | 47.40 | 39.50 | 41.60 | 0.00 | - | - | 4 | 0.00% |
| HAS220715P00145000 | 2021-11-10 7:53AM EDT | 145.00 | 51.40 | 44.30 | 46.50 | 0.00 | - | - | 6 | 0.00% |
| HAS220715P00150000 | 2021-11-11 10:50AM EDT | 150.00 | 53.10 | 48.80 | 52.90 | 0.00 | - | 1 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
