UK Markets open in 3 hrs 11 mins
NIKKEI 225
28,027.13 +205.37 (+0.74%) HANG SENG
23,804.87 +329.61 (+1.40%) GOLD FUTURES
1,778.00 +4.40 (+0.25%) DOW
34,483.72 -652.22 (-1.86%) BTC-GBP
42,876.92 -326.10 (-0.75%) CMC Crypto 200
1,469.08 +1.15 (+0.08%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220121C00027500 | 2021-01-13 11:52AM EST | 27.50 | 71.90 | 66.10 | 71.00 | 0.00 | - | 1 | 2 | 238.53% |
| HAS220121C00030000 | 2020-10-29 2:49PM EST | 30.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAS220121C00032500 | 2020-11-20 1:38PM EST | 32.50 | 60.82 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS220121C00035000 | 2020-08-21 12:36PM EST | 35.00 | 41.80 | 44.20 | 46.40 | 0.00 | - | 1 | 1 | 0.00% |
| HAS220121C00040000 | 2021-02-08 3:45PM EST | 40.00 | 53.47 | 54.50 | 59.50 | 0.00 | - | 2 | 5 | 102.34% |
| HAS220121C00042500 | 2021-04-05 1:24PM EST | 42.50 | 50.70 | 54.60 | 59.50 | 0.00 | - | 1 | 0 | 187.79% |
| HAS220121C00045000 | 2021-06-16 9:18AM EST | 45.00 | 49.04 | 46.00 | 50.70 | 0.00 | - | 2 | 2 | 0.00% |
| HAS220121C00047500 | 2020-07-09 4:03PM EST | 47.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS220121C00050000 | 2021-06-11 1:28PM EST | 50.00 | 46.67 | 41.00 | 45.50 | 0.00 | - | 2 | 7 | 0.00% |
| HAS220121C00052500 | 2021-04-29 2:14PM EST | 52.50 | 46.00 | 41.00 | 45.80 | 0.00 | - | 25 | 0 | 122.36% |
| HAS220121C00055000 | 2021-04-29 2:14PM EST | 55.00 | 45.10 | 38.50 | 43.30 | 0.00 | - | 50 | 25 | 114.65% |
| HAS220121C00060000 | 2021-06-14 8:38AM EST | 60.00 | 36.00 | 31.00 | 35.70 | 0.00 | - | 1 | 86 | 0.00% |
| HAS220121C00062500 | 2021-04-13 12:13PM EST | 62.50 | 36.60 | 32.00 | 36.00 | 0.00 | - | 2 | 0 | 97.02% |
| HAS220121C00065000 | 2021-02-09 2:27PM EST | 65.00 | 28.50 | 29.00 | 34.00 | 0.00 | - | 1 | 11 | 98.24% |
| HAS220121C00067500 | 2021-04-23 1:25PM EST | 67.50 | 30.12 | 25.30 | 30.00 | 0.00 | - | 1 | 1 | 64.40% |
| HAS220121C00070000 | 2021-06-23 12:30PM EST | 70.00 | 24.15 | 24.00 | 24.70 | 0.00 | - | 2 | 191 | 0.00% |
| HAS220121C00072500 | 2021-05-18 9:27AM EST | 72.50 | 24.71 | 19.50 | 21.10 | 0.00 | - | 4 | 6 | 0.00% |
| HAS220121C00075000 | 2021-06-09 10:32AM EST | 75.00 | 22.40 | 19.50 | 19.90 | 0.00 | - | 12 | 63 | 0.00% |
| HAS220121C00077500 | 2021-01-25 1:42PM EST | 77.50 | 23.84 | 17.90 | 21.10 | 0.00 | - | 1 | 9 | 60.25% |
| HAS220121C00080000 | 2021-05-20 11:24AM EST | 80.00 | 17.60 | 13.60 | 14.40 | 0.00 | - | 2 | 442 | 0.00% |
| HAS220121C00082500 | 2021-06-17 12:36PM EST | 82.50 | 12.60 | 13.40 | 15.10 | 0.00 | - | 1 | 20 | 35.79% |
| HAS220121C00085000 | 2021-06-04 2:10PM EST | 85.00 | 13.80 | 11.50 | 12.20 | 0.00 | - | 1 | 12 | 24.37% |
| HAS220121C00087500 | 2021-06-18 11:52AM EST | 87.50 | 9.30 | 8.90 | 10.70 | 0.00 | - | 1 | 6 | 32.59% |
| HAS220121C00090000 | 2021-06-17 1:59PM EST | 90.00 | 8.00 | 8.80 | 9.10 | 0.00 | - | 1 | 208 | 34.77% |
| HAS220121C00092500 | 2021-06-22 11:19AM EST | 92.50 | 7.17 | 7.50 | 7.90 | 0.00 | - | 1 | 57 | 37.98% |
| HAS220121C00095000 | 2021-06-18 2:49PM EST | 95.00 | 6.37 | 5.40 | 6.60 | 0.00 | - | 5 | 87 | 38.75% |
| HAS220121C00097500 | 2021-06-16 1:46PM EST | 97.50 | 5.90 | 5.10 | 5.70 | 0.00 | - | 1 | 76 | 40.97% |
| HAS220121C00100000 | 2020-10-30 2:01PM EST | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HAS220121C00105000 | 2021-06-18 10:11AM EST | 105.00 | 2.65 | 3.00 | 3.30 | 0.00 | - | 1 | 93 | 43.27% |
| HAS220121C00110000 | 2021-06-18 8:39AM EST | 110.00 | 1.95 | 2.05 | 2.30 | 0.00 | - | 1 | 96 | 44.90% |
| HAS220121C00115000 | 2021-05-21 12:02PM EST | 115.00 | 2.20 | 0.30 | 1.80 | 0.00 | - | 50 | 90 | 48.35% |
| HAS220121C00120000 | 2020-11-03 9:45AM EST | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS220121C00125000 | 2021-06-21 2:32PM EST | 125.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 2 | 231 | 50.00% |
| HAS220121C00130000 | 2021-03-10 3:54PM EST | 130.00 | 2.85 | 0.75 | 2.60 | 0.00 | - | 1 | 4 | 66.55% |
| HAS220121C00135000 | 2021-04-06 12:14PM EST | 135.00 | 1.30 | 1.00 | 2.00 | 0.00 | - | 1 | 4 | 69.92% |
| HAS220121C00140000 | 2021-02-10 3:16PM EST | 140.00 | 1.75 | 1.50 | 2.80 | 0.00 | - | 1 | 11 | 83.11% |
| HAS220121C00145000 | 2021-03-09 11:24AM EST | 145.00 | 1.50 | 0.15 | 2.00 | 0.00 | - | 1 | 1 | 73.63% |
| HAS220121C00150000 | 2020-07-09 4:03PM EST | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| HAS220121C00155000 | 2021-05-03 8:30AM EST | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| HAS220121C00160000 | 2021-02-09 9:30AM EST | 160.00 | 1.50 | 0.55 | 2.25 | 0.00 | - | 1 | 6 | 91.65% |
| HAS220121C00165000 | 2021-02-16 12:05PM EST | 165.00 | 1.03 | 0.05 | 2.15 | 0.00 | - | 17 | 23 | 90.58% |
| HAS220121C00170000 | 2020-10-23 1:45PM EST | 170.00 | 0.95 | 0.15 | 1.20 | 0.00 | - | 2 | 33 | 85.45% |
| HAS220121C00175000 | 2021-03-24 2:51PM EST | 175.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 217 | 75.20% |
| HAS220121C00180000 | 2020-10-27 9:01AM EST | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220121P00027500 | 2021-05-19 8:30AM EST | 27.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 102 | 193.95% |
| HAS220121P00030000 | 2021-05-27 8:30AM EST | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 154.49% |
| HAS220121P00032500 | 2020-10-26 10:03AM EST | 32.50 | 1.05 | 0.15 | 1.40 | 0.00 | - | 1 | 3 | 177.25% |
| HAS220121P00035000 | 2020-07-09 4:03PM EST | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HAS220121P00037500 | 2021-03-02 12:36PM EST | 37.50 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 167.58% |
| HAS220121P00040000 | 2021-03-29 2:17PM EST | 40.00 | 0.49 | 0.00 | 1.65 | 0.00 | - | 1 | 13 | 148.34% |
| HAS220121P00042500 | 2021-01-04 10:55AM EST | 42.50 | 1.25 | 0.00 | 2.20 | 0.00 | - | 8 | 4 | 148.63% |
| HAS220121P00045000 | 2020-07-17 12:40PM EST | 45.00 | 4.50 | 3.30 | 3.80 | 0.00 | - | 2 | 0 | 194.53% |
| HAS220121P00050000 | 2021-03-17 12:58PM EST | 50.00 | 1.00 | 0.25 | 1.10 | 0.00 | - | 1 | 0 | 110.16% |
| HAS220121P00052500 | 2020-11-12 2:35PM EST | 52.50 | 3.20 | 2.45 | 3.00 | 0.00 | - | 1 | 17 | 148.80% |
| HAS220121P00055000 | 2021-02-22 3:01PM EST | 55.00 | 2.35 | 0.60 | 1.50 | 0.00 | - | 14 | 22 | 106.74% |
| HAS220121P00057500 | 2021-04-28 1:39PM EST | 57.50 | 0.85 | 0.15 | 0.75 | 0.00 | - | 1 | 21 | 82.62% |
| HAS220121P00060000 | 2021-05-12 1:33PM EST | 60.00 | 0.90 | 0.10 | 0.90 | 0.00 | - | 10 | 368 | 78.52% |
| HAS220121P00062500 | 2021-04-27 10:04AM EST | 62.50 | 1.15 | 0.80 | 1.20 | 0.00 | - | 2 | 54 | 85.55% |
| HAS220121P00065000 | 2021-06-17 10:33AM EST | 65.00 | 1.19 | 0.80 | 1.15 | 0.00 | - | 5 | 468 | 78.86% |
| HAS220121P00067500 | 2021-05-05 1:21PM EST | 67.50 | 1.40 | 0.55 | 5.00 | 0.00 | - | 1 | 39 | 100.71% |
| HAS220121P00070000 | 2020-10-26 2:48PM EST | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HAS220121P00072500 | 2021-06-18 2:16PM EST | 72.50 | 2.20 | 1.65 | 1.80 | 0.00 | - | 2 | 79 | 72.97% |
| HAS220121P00075000 | 2021-06-18 2:19PM EST | 75.00 | 2.65 | 2.00 | 2.30 | 0.00 | - | 2 | 98 | 72.17% |
| HAS220121P00077500 | 2021-06-18 2:16PM EST | 77.50 | 3.20 | 2.15 | 2.95 | 0.00 | - | 2 | 136 | 70.29% |
| HAS220121P00080000 | 2021-06-16 1:46PM EST | 80.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 3 | 465 | 69.36% |
| HAS220121P00082500 | 2021-06-16 1:54PM EST | 82.50 | 3.90 | 3.70 | 4.00 | 0.00 | - | 2 | 66 | 69.49% |
| HAS220121P00085000 | 2021-06-16 1:48PM EST | 85.00 | 5.35 | 4.40 | 4.70 | 0.00 | - | 20 | 101 | 68.34% |
| HAS220121P00087500 | 2021-06-18 2:16PM EST | 87.50 | 6.60 | 5.30 | 5.70 | 0.00 | - | 1 | 74 | 68.46% |
| HAS220121P00090000 | 2021-06-24 9:53AM EST | 90.00 | 6.54 | 6.30 | 6.80 | -1.26 | -16.15% | 25 | 121 | 68.53% |
| HAS220121P00092500 | 2021-06-22 11:18AM EST | 92.50 | 8.30 | 7.60 | 8.10 | 0.00 | - | 20 | 54 | 69.63% |
| HAS220121P00095000 | 2021-06-14 2:03PM EST | 95.00 | 9.20 | 8.60 | 9.20 | -1.10 | -10.68% | 2 | 113 | 68.20% |
| HAS220121P00097500 | 2021-05-10 12:48PM EST | 97.50 | 8.40 | 9.30 | 11.20 | 0.00 | - | 6 | 265 | 68.19% |
| HAS220121P00100000 | 2021-06-03 2:22PM EST | 100.00 | 11.62 | 11.60 | 13.30 | 0.00 | - | 3 | 129 | 73.33% |
| HAS220121P00105000 | 2020-11-06 10:29AM EST | 105.00 | 27.48 | 23.00 | 25.00 | 0.00 | - | 1 | 3 | 130.93% |
| HAS220121P00115000 | 2020-07-09 4:03PM EST | 115.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS220121P00120000 | 2020-07-09 4:03PM EST | 120.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HAS220121P00125000 | 2021-06-24 9:54AM EST | 125.00 | 33.70 | 30.00 | 35.00 | +4.70 | +16.21% | 30 | 119 | 86.24% |
| HAS220121P00130000 | 2020-07-09 4:03PM EST | 130.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HAS220121P00150000 | 2020-07-09 4:03PM EST | 150.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HAS220121P00155000 | 2021-01-19 11:36AM EST | 155.00 | 62.60 | 63.50 | 68.50 | 0.00 | - | 5 | 1 | 151.45% |
| HAS220121P00165000 | 2020-07-09 4:03PM EST | 165.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2021 Yahoo. All rights reserved.
