UK Markets open in 4 hrs 47 mins
NIKKEI 225
27,992.52 -183.38 (-0.65%) HANG SENG
19,869.00 -176.77 (-0.88%) CRUDE OIL
90.13 -0.63 (-0.69%) GOLD FUTURES
1,799.90 -5.30 (-0.29%) DOW
32,832.54 +29.04 (+0.09%) BTC-GBP
19,669.79 +340.34 (+1.76%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00045000 | 2022-07-26 1:27PM EDT | 45.00 | 33.80 | 34.40 | 37.80 | 0.00 | - | - | 4 | 57.01% |
| HAS240119C00055000 | 2021-10-28 10:27AM EDT | 55.00 | 40.00 | 42.00 | 46.50 | 0.00 | - | - | 2 | 105.83% |
| HAS240119C00060000 | 2021-12-07 10:50AM EDT | 60.00 | 41.10 | 41.70 | 45.60 | 0.00 | - | 2 | 2 | 110.16% |
| HAS240119C00065000 | 2022-07-13 2:54PM EDT | 65.00 | 21.65 | 18.40 | 22.30 | 0.00 | - | - | 4 | 43.79% |
| HAS240119C00070000 | 2021-11-10 7:53AM EDT | 70.00 | 23.68 | 31.50 | 36.50 | 0.00 | - | 2 | 2 | 87.70% |
| HAS240119C00075000 | 2021-10-29 10:16AM EDT | 75.00 | 25.25 | 27.30 | 29.80 | 0.00 | - | 2 | 2 | 75.92% |
| HAS240119C00082500 | 2022-08-03 2:01PM EDT | 82.50 | 10.50 | 9.00 | 12.00 | -1.30 | -11.02% | 2 | 2 | 36.84% |
| HAS240119C00085000 | 2022-07-19 2:07PM EDT | 85.00 | 9.80 | 8.70 | 11.00 | 0.00 | - | 10 | 24 | 36.52% |
| HAS240119C00087500 | 2021-11-10 7:53AM EDT | 87.50 | 13.50 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 68.42% |
| HAS240119C00090000 | 2022-07-27 10:19AM EDT | 90.00 | 6.50 | 6.10 | 9.70 | 0.00 | - | - | 19 | 37.27% |
| HAS240119C00095000 | 2022-07-27 10:20AM EDT | 95.00 | 5.24 | 5.10 | 7.70 | 0.00 | - | - | 21 | 35.55% |
| HAS240119C00100000 | 2022-07-29 10:57AM EDT | 100.00 | 4.29 | 4.40 | 5.60 | -0.41 | -8.72% | 5 | 143 | 32.84% |
| HAS240119C00105000 | 2022-07-25 10:45AM EDT | 105.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | - | 73 | 31.09% |
| HAS240119C00110000 | 2021-12-27 12:00PM EDT | 110.00 | 10.00 | 10.60 | 13.70 | 0.00 | - | - | 1 | 56.78% |
| HAS240119C00115000 | 2022-08-03 1:40PM EDT | 115.00 | 2.10 | 1.95 | 3.10 | -0.25 | -10.64% | 13 | 54 | 32.43% |
| HAS240119C00120000 | 2022-07-26 12:46PM EDT | 120.00 | 2.50 | 1.45 | 3.00 | 0.00 | - | - | 38 | 34.13% |
| HAS240119C00130000 | 2022-07-20 10:41AM EDT | 130.00 | 1.45 | 0.00 | 3.10 | 0.00 | - | - | 2 | 38.29% |
| HAS240119C00135000 | 2021-11-10 7:53AM EDT | 135.00 | 2.03 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 56.35% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00042500 | 2022-07-15 1:09PM EDT | 42.50 | 2.15 | 0.00 | 2.90 | 0.00 | - | - | 3 | 50.95% |
| HAS240119P00045000 | 2021-11-10 7:53AM EDT | 45.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | - | 3 | 57.04% |
| HAS240119P00047500 | 2022-07-19 2:20PM EDT | 47.50 | 2.35 | 1.75 | 3.00 | 0.00 | - | - | 17 | 44.28% |
| HAS240119P00050000 | 2021-11-10 7:53AM EDT | 50.00 | 1.85 | 0.05 | 5.00 | 0.00 | - | 2 | 3 | 50.54% |
| HAS240119P00060000 | 2022-07-21 12:39PM EDT | 60.00 | 4.05 | 3.90 | 6.10 | 0.00 | - | - | 2 | 40.52% |
| HAS240119P00065000 | 2021-11-10 7:53AM EDT | 65.00 | 4.82 | 2.00 | 7.00 | 0.00 | - | - | 4 | 36.70% |
| HAS240119P00070000 | 2022-07-19 3:40PM EDT | 70.00 | 7.55 | 6.70 | 9.00 | 0.00 | - | 1 | 26 | 35.86% |
| HAS240119P00075000 | 2022-07-05 9:30AM EDT | 75.00 | 9.70 | 8.40 | 11.00 | 0.00 | - | - | 21 | 34.23% |
| HAS240119P00077500 | 2022-08-01 10:09AM EDT | 77.50 | 10.00 | 9.90 | 12.10 | 0.00 | - | - | 18 | 33.42% |
| HAS240119P00080000 | 2021-12-30 1:06PM EDT | 80.00 | 8.10 | 7.10 | 8.00 | 0.00 | - | 5 | 7 | 18.52% |
| HAS240119P00082500 | 2021-11-01 12:35PM EDT | 82.50 | 10.70 | 10.00 | 13.50 | 0.00 | - | - | 1 | 29.12% |
| HAS240119P00090000 | 2021-10-18 2:27PM EDT | 90.00 | 15.65 | 11.80 | 14.50 | 0.00 | - | - | 1 | 17.43% |
© 2022 Yahoo. All rights reserved.
