Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,234.60 +9.15 (+0.28%) Nikkei
27,480.49 -205.91 (-0.74%) Hang Seng
19,247.13 +432.31 (+2.30%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,855.30 -203.76 (-1.19%) CMC Crypto 200
395.72 -6.31 (-1.57%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221216C00035000 | 2022-11-18 3:21PM EST | 35.00 | 24.40 | 24.80 | 25.40 | 0.00 | - | 1 | 0 | 158.59% |
| HAS221216C00047500 | 2022-12-02 11:30AM EST | 47.50 | 15.60 | 12.30 | 13.00 | 0.00 | - | 1 | 2 | 84.38% |
| HAS221216C00050000 | 2022-11-18 3:18PM EST | 50.00 | 10.01 | 9.70 | 10.40 | 0.00 | - | 11 | 11 | 90.23% |
| HAS221216C00052500 | 2022-11-28 10:41AM EST | 52.50 | 9.60 | 7.40 | 8.10 | 0.00 | - | 2 | 59 | 62.01% |
| HAS221216C00055000 | 2022-12-06 1:30PM EST | 55.00 | 6.61 | 5.10 | 5.70 | 0.00 | - | 11 | 23 | 53.03% |
| HAS221216C00057500 | 2022-12-06 3:25PM EST | 57.50 | 3.61 | 3.10 | 3.40 | 0.00 | - | 3 | 37 | 50.59% |
| HAS221216C00060000 | 2022-12-07 9:33AM EST | 60.00 | 2.14 | 1.50 | 1.70 | +0.34 | +18.89% | 2 | 329 | 44.68% |
| HAS221216C00062500 | 2022-12-06 3:13PM EST | 62.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 8 | 223 | 42.87% |
| HAS221216C00065000 | 2022-12-07 11:40AM EST | 65.00 | 0.35 | 0.20 | 0.25 | +0.05 | +16.67% | 12 | 598 | 43.07% |
| HAS221216C00067500 | 2022-12-07 1:40PM EST | 67.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 3 | 236 | 50.00% |
| HAS221216C00070000 | 2022-12-07 9:36AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 753 | 50.20% |
| HAS221216C00072500 | 2022-12-05 9:30AM EST | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 66.80% |
| HAS221216C00075000 | 2022-12-01 10:55AM EST | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 91.31% |
| HAS221216C00080000 | 2022-11-03 2:15PM EST | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 563 | 103.52% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS221216P00035000 | 2022-12-06 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 214.06% |
| HAS221216P00037500 | 2022-11-21 12:24PM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 56 | 125.00% |
| HAS221216P00040000 | 2022-11-21 12:47PM EST | 40.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | - | 6 | 168.75% |
| HAS221216P00042500 | 2022-11-29 10:28AM EST | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 35 | 115.63% |
| HAS221216P00045000 | 2022-11-29 10:27AM EST | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 64 | 127.73% |
| HAS221216P00047500 | 2022-11-21 1:40PM EST | 47.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 108.40% |
| HAS221216P00050000 | 2022-12-07 9:41AM EST | 50.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 5 | 780 | 64.06% |
| HAS221216P00052500 | 2022-12-07 10:25AM EST | 52.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 6 | 446 | 54.88% |
| HAS221216P00055000 | 2022-12-07 2:20PM EST | 55.00 | 0.23 | 0.20 | 0.35 | -0.02 | -8.00% | 53 | 1,529 | 52.54% |
| HAS221216P00057500 | 2022-12-07 1:48PM EST | 57.50 | 0.52 | 0.60 | 0.75 | -0.08 | -13.33% | 40 | 397 | 47.07% |
| HAS221216P00060000 | 2022-12-07 1:48PM EST | 60.00 | 1.24 | 1.40 | 1.60 | -0.15 | -10.79% | 12 | 1,234 | 43.12% |
| HAS221216P00062500 | 2022-12-06 2:41PM EST | 62.50 | 2.75 | 3.00 | 3.20 | 0.00 | - | 12 | 291 | 44.14% |
| HAS221216P00065000 | 2022-12-07 12:35PM EST | 65.00 | 4.50 | 5.00 | 5.40 | +1.05 | +30.43% | 1 | 251 | 51.66% |
| HAS221216P00067500 | 2022-12-02 10:23AM EST | 67.50 | 4.68 | 7.20 | 7.80 | 0.00 | - | 2 | 5 | 61.72% |
| HAS221216P00070000 | 2022-12-07 3:00PM EST | 70.00 | 9.60 | 9.70 | 10.30 | -2.70 | -21.95% | 1 | 2 | 74.71% |
| HAS221216P00072500 | 2022-11-15 11:58AM EST | 72.50 | 13.80 | 12.10 | 12.80 | 0.00 | - | 5 | 6 | 86.72% |
| HAS221216P00075000 | 2022-12-07 1:40PM EST | 75.00 | 14.20 | 14.60 | 15.30 | -2.49 | -14.92% | 1 | 1 | 97.85% |
| HAS221216P00080000 | 2022-12-07 1:40PM EST | 80.00 | 19.30 | 19.40 | 20.20 | -2.80 | -12.67% | 1 | 1 | 110.06% |
| HAS221216P00085000 | 2022-11-14 10:12AM EST | 85.00 | 25.90 | 24.60 | 25.30 | 0.00 | - | 2 | 0 | 136.82% |
| HAS221216P00090000 | 2022-11-14 9:30AM EST | 90.00 | 31.65 | 29.60 | 30.40 | 0.00 | - | 1 | 0 | 109.77% |
| HAS221216P00095000 | 2022-11-30 2:43PM EST | 95.00 | 33.01 | 34.70 | 35.30 | 0.00 | - | - | 0 | 121.88% |
© 2022 Yahoo. All rights reserved.
