Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,306.70 +14.01 (+0.43%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,150.21 +387.18 (+2.18%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,484.08 -2,589.30 (-4.31%) CMC Crypto 200
1,262.18 -76.89 (-5.74%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517C00030000 | 2024-04-01 2:00PM EDT | 30.00 | 27.13 | 29.20 | 32.50 | 0.00 | - | - | 0 | 216.99% |
| HAS240517C00042500 | 2024-04-15 2:12PM EDT | 42.50 | 14.00 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 108.98% |
| HAS240517C00045000 | 2024-04-23 1:39PM EDT | 45.00 | 13.07 | 14.10 | 17.50 | 0.00 | - | - | 1 | 103.71% |
| HAS240517C00047500 | 2024-04-29 1:59PM EDT | 47.50 | 16.90 | 12.70 | 14.10 | 0.00 | - | 70 | 0 | 93.46% |
| HAS240517C00050000 | 2024-04-30 10:06AM EDT | 50.00 | 13.30 | 9.00 | 12.40 | 0.00 | - | 3 | 5 | 69.04% |
| HAS240517C00052500 | 2024-04-30 10:31AM EDT | 52.50 | 10.60 | 6.00 | 9.40 | 0.00 | - | 2 | 3 | 94.04% |
| HAS240517C00055000 | 2024-04-30 10:17AM EDT | 55.00 | 7.51 | 5.10 | 7.30 | 0.00 | - | 3 | 5 | 56.98% |
| HAS240517C00057500 | 2024-04-30 2:34PM EDT | 57.50 | 4.50 | 3.20 | 5.30 | 0.00 | - | 35 | 52 | 52.59% |
| HAS240517C00060000 | 2024-05-01 3:28PM EDT | 60.00 | 1.65 | 1.50 | 1.60 | -0.80 | -32.65% | 48 | 35 | 28.32% |
| HAS240517C00062500 | 2024-05-01 3:57PM EDT | 62.50 | 0.56 | 0.50 | 0.60 | -0.39 | -41.05% | 44 | 1,452 | 27.83% |
| HAS240517C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.19 | 0.15 | 0.20 | -0.12 | -38.71% | 700 | 5,393 | 28.91% |
| HAS240517C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 40 | 404 | 36.72% |
| HAS240517C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517P00040000 | 2024-04-23 3:52PM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 149.51% |
| HAS240517P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 131.93% |
| HAS240517P00045000 | 2024-05-01 1:50PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 6,301 | 60.94% |
| HAS240517P00047500 | 2024-05-01 9:52AM EDT | 47.50 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 2,023 | 63.28% |
| HAS240517P00050000 | 2024-04-30 11:32AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 5,386 | 45.70% |
| HAS240517P00052500 | 2024-05-01 2:52PM EDT | 52.50 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 4 | 420 | 40.43% |
| HAS240517P00055000 | 2024-05-01 1:52PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 63 | 1,837 | 32.13% |
| HAS240517P00057500 | 2024-05-01 3:51PM EDT | 57.50 | 0.31 | 0.30 | 0.40 | +0.06 | +24.00% | 45 | 452 | 28.03% |
| HAS240517P00060000 | 2024-05-01 3:54PM EDT | 60.00 | 0.95 | 1.05 | 1.15 | +0.17 | +21.79% | 63 | 412 | 26.12% |
| HAS240517P00062500 | 2024-05-01 3:56PM EDT | 62.50 | 2.50 | 2.50 | 2.65 | +0.65 | +35.14% | 20 | 504 | 25.20% |
| HAS240517P00065000 | 2024-05-01 1:02PM EDT | 65.00 | 4.85 | 4.60 | 4.90 | +1.12 | +30.03% | 7 | 676 | 30.47% |
| HAS240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 9.50 | 7.60 | 10.10 | +3.30 | +53.23% | 10 | 10 | 58.69% |
© 2024 Yahoo. All rights reserved.