UK markets open in 3 hours 23 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,172.94 +409.91 (+2.31%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,904.59 -1,980.84 (-4.14%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018C00040000 | 2024-03-08 3:22PM EDT | 40.00 | 12.80 | 16.00 | 18.90 | 0.00 | - | 4 | 4 | 0.00% |
| HAS241018C00042500 | 2024-04-23 10:32AM EDT | 42.50 | 15.00 | 17.10 | 20.60 | 0.00 | - | 1 | 2 | 65.50% |
| HAS241018C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 11.50 | 14.90 | 18.50 | 0.00 | - | 7 | 13 | 62.11% |
| HAS241018C00047500 | 2024-04-18 9:52AM EDT | 47.50 | 9.71 | 12.50 | 14.90 | 0.00 | - | 53 | 53 | 45.22% |
| HAS241018C00050000 | 2024-04-30 11:15AM EDT | 50.00 | 13.90 | 12.00 | 12.30 | 0.00 | - | 1 | 39 | 38.15% |
| HAS241018C00052500 | 2024-04-05 11:18AM EDT | 52.50 | 7.86 | 8.10 | 10.30 | 0.00 | - | 2 | 3 | 36.05% |
| HAS241018C00055000 | 2024-04-30 11:16AM EDT | 55.00 | 9.98 | 8.30 | 8.50 | 0.00 | - | 75 | 149 | 34.60% |
| HAS241018C00057500 | 2024-04-30 10:25AM EDT | 57.50 | 8.76 | 6.70 | 6.90 | 0.00 | - | 3 | 31 | 33.48% |
| HAS241018C00060000 | 2024-04-29 10:50AM EDT | 60.00 | 7.58 | 5.40 | 5.60 | 0.00 | - | 1 | 306 | 33.20% |
| HAS241018C00062500 | 2024-05-01 3:11PM EDT | 62.50 | 4.80 | 4.20 | 4.40 | -1.40 | -22.58% | 21 | 152 | 32.42% |
| HAS241018C00065000 | 2024-05-01 2:56PM EDT | 65.00 | 3.70 | 3.20 | 3.40 | -1.10 | -22.92% | 2 | 171 | 31.80% |
| HAS241018C00070000 | 2024-05-01 3:04PM EDT | 70.00 | 2.20 | 1.85 | 2.00 | -0.55 | -20.00% | 347 | 572 | 31.35% |
| HAS241018C00075000 | 2024-04-25 1:55PM EDT | 75.00 | 2.00 | 1.05 | 1.20 | 0.00 | - | 8 | 131 | 31.74% |
| HAS241018C00080000 | 2024-04-26 10:46AM EDT | 80.00 | 1.14 | 0.60 | 0.70 | 0.00 | - | 1 | 78 | 31.98% |
| HAS241018C00085000 | 2024-04-25 10:18AM EDT | 85.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 32.18% |
| HAS241018C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 56.67% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018P00027500 | 2024-02-26 4:14PM EDT | 27.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 89.40% |
| HAS241018P00032500 | 2024-02-16 12:39PM EDT | 32.50 | 0.65 | 0.40 | 1.95 | 0.00 | - | 3 | 3 | 74.17% |
| HAS241018P00035000 | 2024-03-04 10:46AM EDT | 35.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 56 | 51.71% |
| HAS241018P00037500 | 2024-03-12 2:30PM EDT | 37.50 | 0.98 | 0.50 | 0.60 | 0.00 | - | 5 | 5 | 50.05% |
| HAS241018P00040000 | 2024-04-08 1:06PM EDT | 40.00 | 0.70 | 0.10 | 2.40 | 0.00 | - | 1 | 67 | 54.83% |
| HAS241018P00042500 | 2024-04-25 2:46PM EDT | 42.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 29 | 36.45% |
| HAS241018P00045000 | 2024-04-25 1:34PM EDT | 45.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 93 | 34.91% |
| HAS241018P00047500 | 2024-04-12 10:22AM EDT | 47.50 | 2.20 | 0.75 | 0.90 | 0.00 | - | 1 | 27 | 33.15% |
| HAS241018P00050000 | 2024-04-25 3:40PM EDT | 50.00 | 1.05 | 1.10 | 1.25 | +0.17 | +19.32% | 1 | 38 | 31.62% |
| HAS241018P00052500 | 2024-05-01 2:56PM EDT | 52.50 | 1.55 | 1.65 | 1.80 | +0.20 | +14.81% | 42 | 66 | 30.84% |
| HAS241018P00055000 | 2024-05-01 2:27PM EDT | 55.00 | 2.55 | 2.35 | 2.45 | -3.35 | -56.78% | 80 | 5 | 29.63% |
| HAS241018P00057500 | 2024-05-01 2:53PM EDT | 57.50 | 3.00 | 3.20 | 3.40 | +0.75 | +33.33% | 12 | 9 | 29.26% |
| HAS241018P00060000 | 2024-05-01 3:17PM EDT | 60.00 | 4.00 | 4.30 | 4.50 | +0.60 | +17.65% | 23 | 34 | 28.55% |
| HAS241018P00062500 | 2024-05-01 2:27PM EDT | 62.50 | 5.80 | 5.60 | 5.80 | +1.30 | +28.89% | 3 | 32 | 27.81% |
| HAS241018P00065000 | 2024-05-01 3:32PM EDT | 65.00 | 6.80 | 7.10 | 7.40 | +1.10 | +19.30% | 63 | 8 | 27.66% |
| HAS241018P00070000 | 2024-04-22 10:21AM EDT | 70.00 | 15.60 | 10.70 | 11.00 | 0.00 | - | 11 | 15 | 26.38% |
© 2024 Yahoo. All rights reserved.