UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.82 +0.13 (+0.16%) GOLD FUTURES
2,399.10 +10.70 (+0.45%) DOW
37,739.40 -13.91 (-0.04%) Bitcoin GBP
50,464.86 +1,166.35 (+2.37%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240419C00030000 | 2024-04-01 2:00PM EDT | 30.00 | 27.05 | 23.40 | 25.50 | 0.00 | - | 3 | 0 | 376.56% |
| HAS240419C00032500 | 2023-12-19 4:34PM EDT | 32.50 | 19.30 | 13.10 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| HAS240419C00035000 | 2024-01-05 12:01PM EDT | 35.00 | 13.89 | 13.80 | 17.90 | 0.00 | - | 3 | 0 | 0.00% |
| HAS240419C00037500 | 2024-03-14 10:50AM EDT | 37.50 | 15.30 | 16.00 | 20.10 | 0.00 | - | 1 | 20 | 473.83% |
| HAS240419C00040000 | 2024-03-21 10:18AM EDT | 40.00 | 15.34 | 12.80 | 14.50 | 0.00 | - | 2 | 88 | 231.25% |
| HAS240419C00042500 | 2024-04-17 1:16PM EDT | 42.50 | 12.50 | 10.60 | 12.00 | 0.00 | - | 1 | 84 | 192.19% |
| HAS240419C00045000 | 2024-03-26 10:30AM EDT | 45.00 | 10.00 | 9.20 | 9.50 | 0.00 | - | 2 | 1,018 | 154.69% |
| HAS240419C00047500 | 2024-04-18 11:39AM EDT | 47.50 | 7.70 | 6.80 | 7.10 | -1.20 | -13.48% | 2 | 2,331 | 104.69% |
| HAS240419C00050000 | 2024-04-18 12:26PM EDT | 50.00 | 5.00 | 4.00 | 4.50 | -0.10 | -1.96% | 1 | 440 | 81.25% |
| HAS240419C00052500 | 2024-04-18 12:20PM EDT | 52.50 | 2.55 | 1.80 | 2.00 | -0.01 | -0.39% | 16 | 1,411 | 42.97% |
| HAS240419C00055000 | 2024-04-18 1:20PM EDT | 55.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 62 | 7,522 | 27.34% |
| HAS240419C00057500 | 2024-04-18 1:36PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 1,611 | 56.64% |
| HAS240419C00060000 | 2024-04-16 11:35AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 3,701 | 67.19% |
| HAS240419C00062500 | 2024-04-11 9:30AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 457 | 89.06% |
| HAS240419C00065000 | 2024-03-18 1:36PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 185.94% |
| HAS240419C00067500 | 2024-02-13 11:47AM EDT | 67.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 213.28% |
| HAS240419C00070000 | 2024-02-12 1:47PM EDT | 70.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 796 | 278.32% |
| HAS240419C00072500 | 2023-12-12 4:52PM EDT | 72.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 1,860 | 235.16% |
| HAS240419C00075000 | 2023-12-14 10:53AM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 24 | 256.64% |
| HAS240419C00077500 | 2023-10-25 10:07AM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAS240419C00080000 | 2024-02-20 1:26PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 53 | 275.00% |
| HAS240419C00085000 | 2023-10-16 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 276 | 264.06% |
| HAS240419C00090000 | 2024-03-25 11:23AM EDT | 90.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 400.00% |
| HAS240419C00095000 | 2023-09-14 10:32AM EDT | 95.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | - | 2 | 394.53% |
| HAS240419C00100000 | 2023-08-28 1:03PM EDT | 100.00 | 0.68 | 0.10 | 0.40 | 0.00 | - | - | 1 | 430.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240419P00022500 | 2024-01-23 2:08PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 478.13% |
| HAS240419P00025000 | 2023-12-07 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 528.13% |
| HAS240419P00030000 | 2024-01-08 2:34PM EDT | 30.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 3 | 17 | 586.33% |
| HAS240419P00032500 | 2024-02-26 10:30AM EDT | 32.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 452.34% |
| HAS240419P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,173 | 50.00% |
| HAS240419P00037500 | 2024-03-21 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 345.70% |
| HAS240419P00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 27,143 | 296.88% |
| HAS240419P00042500 | 2024-04-09 12:36PM EDT | 42.50 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 298 | 220.70% |
| HAS240419P00045000 | 2024-04-12 10:45AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 27,670 | 118.75% |
| HAS240419P00047500 | 2024-04-16 11:55AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,168 | 89.06% |
| HAS240419P00050000 | 2024-04-12 10:45AM EDT | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 1,256 | 59.38% |
| HAS240419P00052500 | 2024-04-18 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 5 | 961 | 41.21% |
| HAS240419P00055000 | 2024-04-18 12:42PM EDT | 55.00 | 0.50 | 0.75 | 0.90 | -0.18 | -26.47% | 23 | 708 | 33.30% |
| HAS240419P00057500 | 2024-04-15 3:19PM EDT | 57.50 | 2.25 | 2.65 | 3.30 | 0.00 | - | 21 | 312 | 67.38% |
| HAS240419P00060000 | 2024-04-17 1:53PM EDT | 60.00 | 5.10 | 4.60 | 5.70 | 0.00 | - | 54 | 19 | 83.59% |
| HAS240419P00062500 | 2024-04-17 3:13PM EDT | 62.50 | 7.80 | 6.20 | 8.30 | 0.00 | - | 8 | 1 | 129.88% |
| HAS240419P00065000 | 2024-02-09 12:27PM EDT | 65.00 | 15.20 | 11.50 | 15.40 | 0.00 | - | 1 | 0 | 392.58% |
| HAS240419P00067500 | 2024-01-24 4:39PM EDT | 67.50 | 20.10 | 15.50 | 19.50 | 0.00 | - | 1 | 2 | 535.84% |
| HAS240419P00070000 | 2024-04-17 3:13PM EDT | 70.00 | 15.30 | 15.50 | 16.50 | 0.00 | - | 62 | 130 | 240.23% |
| HAS240419P00072500 | 2024-03-26 3:33PM EDT | 72.50 | 18.01 | 16.30 | 19.90 | 0.00 | - | 20 | 0 | 413.67% |
| HAS240419P00075000 | 2023-12-06 11:29AM EDT | 75.00 | 26.80 | 26.00 | 27.20 | 0.00 | - | 1 | 1 | 744.92% |
| HAS240419P00077500 | 2023-10-02 9:52AM EDT | 77.50 | 13.80 | 30.90 | 32.00 | 0.00 | - | - | 0 | 926.95% |
| HAS240419P00080000 | 2024-01-31 2:13PM EDT | 80.00 | 29.81 | 27.20 | 32.00 | 0.00 | - | 3 | 0 | 667.97% |
| HAS240419P00085000 | 2023-12-18 3:44PM EDT | 85.00 | 32.60 | 35.60 | 40.40 | 0.00 | - | 1 | 1 | 951.47% |
| HAS240419P00090000 | 2023-09-05 10:08AM EDT | 90.00 | 18.40 | 29.90 | 30.50 | 0.00 | - | 5 | 5 | 0.00% |
| HAS240419P00095000 | 2023-08-25 2:27PM EDT | 95.00 | 25.36 | 29.60 | 30.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.