Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,254.04 -1,136.57 (-5.57%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715C00047500 | 2022-04-28 3:30PM EDT | 47.50 | 43.39 | 38.60 | 40.30 | 0.00 | - | 2 | 2 | 365.23% |
| HAS220715C00060000 | 2021-10-27 11:08AM EDT | 60.00 | 31.70 | 37.10 | 41.40 | 0.00 | - | 1 | 0 | 518.85% |
| HAS220715C00065000 | 2022-06-16 3:31PM EDT | 65.00 | 14.40 | 15.40 | 17.50 | 0.00 | - | - | 2 | 60.74% |
| HAS220715C00070000 | 2022-06-28 3:23PM EDT | 70.00 | 14.54 | 11.00 | 12.10 | 0.00 | - | 1 | 6 | 50.00% |
| HAS220715C00075000 | 2022-06-17 11:35AM EDT | 75.00 | 6.18 | 6.50 | 7.00 | 0.00 | - | 1 | 44 | 44.68% |
| HAS220715C00077500 | 2022-06-27 1:47PM EDT | 77.50 | 8.99 | 4.40 | 4.80 | 0.00 | - | 1 | 105 | 38.67% |
| HAS220715C00080000 | 2022-06-30 11:57AM EDT | 80.00 | 3.72 | 2.55 | 2.95 | 0.00 | - | 3 | 114 | 35.06% |
| HAS220715C00082500 | 2022-07-01 2:19PM EDT | 82.50 | 1.43 | 1.25 | 1.55 | -2.57 | -64.25% | 3 | 111 | 32.42% |
| HAS220715C00085000 | 2022-07-01 3:36PM EDT | 85.00 | 0.60 | 0.45 | 0.70 | -0.50 | -45.45% | 10 | 253 | 31.13% |
| HAS220715C00087500 | 2022-06-30 12:20PM EDT | 87.50 | 0.52 | 0.15 | 0.30 | 0.00 | - | 4 | 367 | 31.40% |
| HAS220715C00090000 | 2022-07-01 1:24PM EDT | 90.00 | 0.15 | 0.05 | 0.25 | -0.07 | -31.82% | 3 | 1,371 | 37.79% |
| HAS220715C00092500 | 2022-06-30 1:53PM EDT | 92.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 48 | 415 | 45.12% |
| HAS220715C00095000 | 2022-07-01 1:15PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 113 | 49.61% |
| HAS220715C00097500 | 2022-06-23 11:24AM EDT | 97.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 86 | 59.86% |
| HAS220715C00100000 | 2022-06-30 9:45AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 296 | 54.69% |
| HAS220715C00105000 | 2022-06-29 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 591 | 53.91% |
| HAS220715C00110000 | 2022-06-01 11:00AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 905 | 62.50% |
| HAS220715C00115000 | 2022-06-01 9:58AM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,657 | 70.31% |
| HAS220715C00120000 | 2022-05-20 3:32PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 728 | 106.54% |
| HAS220715C00125000 | 2022-03-04 2:06PM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| HAS220715C00130000 | 2022-01-31 4:25PM EDT | 130.00 | 1.28 | 0.45 | 1.05 | 0.00 | - | 2 | 31 | 152.05% |
| HAS220715C00135000 | 2022-02-17 3:20PM EDT | 135.00 | 0.72 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 127.15% |
| HAS220715C00140000 | 2021-12-27 4:32PM EDT | 140.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | - | 10 | 171.78% |
| HAS220715C00145000 | 2022-01-05 11:58AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715P00045000 | 2022-03-31 9:33AM EDT | 45.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 1 | 283.40% |
| HAS220715P00047500 | 2022-02-17 10:30AM EDT | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 151.17% |
| HAS220715P00050000 | 2022-01-04 3:23PM EDT | 50.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 243.75% |
| HAS220715P00055000 | 2022-06-17 12:48PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 98.44% |
| HAS220715P00060000 | 2022-06-28 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 75.59% |
| HAS220715P00065000 | 2022-06-21 10:41AM EDT | 65.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 3 | 49 | 65.43% |
| HAS220715P00070000 | 2022-06-27 9:41AM EDT | 70.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 3 | 69 | 51.37% |
| HAS220715P00072500 | 2022-06-24 2:39PM EDT | 72.50 | 0.53 | 0.10 | 0.55 | 0.00 | - | 1 | 8 | 53.42% |
| HAS220715P00075000 | 2022-07-01 10:40AM EDT | 75.00 | 0.65 | 0.25 | 0.65 | +0.18 | +38.30% | 2 | 131 | 44.68% |
| HAS220715P00077500 | 2022-07-01 10:21AM EDT | 77.50 | 1.10 | 0.60 | 0.90 | +0.70 | +175.00% | 1 | 101 | 37.70% |
| HAS220715P00080000 | 2022-07-01 2:49PM EDT | 80.00 | 1.50 | 1.20 | 1.55 | +0.01 | +0.67% | 5 | 330 | 34.25% |
| HAS220715P00082500 | 2022-07-01 12:49PM EDT | 82.50 | 3.20 | 2.40 | 2.70 | +0.95 | +42.22% | 4 | 67 | 32.42% |
| HAS220715P00085000 | 2022-06-30 12:16PM EDT | 85.00 | 3.62 | 4.00 | 4.60 | 0.00 | - | 3 | 144 | 35.94% |
| HAS220715P00087500 | 2022-07-01 10:29AM EDT | 87.50 | 7.25 | 6.20 | 6.50 | +3.10 | +74.70% | 5 | 32 | 32.91% |
| HAS220715P00090000 | 2022-07-01 10:57AM EDT | 90.00 | 9.91 | 8.40 | 9.20 | +1.40 | +16.45% | 7 | 1,162 | 47.22% |
| HAS220715P00092500 | 2022-05-13 3:56PM EDT | 92.50 | 5.10 | 8.00 | 8.60 | 0.00 | - | 6 | 33 | 0.00% |
| HAS220715P00095000 | 2022-06-24 2:56PM EDT | 95.00 | 9.74 | 12.90 | 14.40 | 0.00 | - | 8 | 80 | 69.29% |
| HAS220715P00097500 | 2022-06-24 2:58PM EDT | 97.50 | 12.10 | 15.60 | 16.80 | 0.00 | - | 2 | 2 | 73.93% |
| HAS220715P00100000 | 2022-04-28 2:38PM EDT | 100.00 | 11.28 | 12.30 | 13.50 | 0.00 | - | 1 | 73 | 0.00% |
| HAS220715P00105000 | 2022-05-12 1:21PM EDT | 105.00 | 16.90 | 18.10 | 21.40 | 0.00 | - | 1 | 7 | 0.00% |
| HAS220715P00110000 | 2022-04-28 1:15PM EDT | 110.00 | 19.90 | 22.30 | 24.10 | 0.00 | - | 3 | 3 | 0.00% |
| HAS220715P00120000 | 2022-02-28 4:45PM EDT | 120.00 | 23.80 | 34.50 | 37.80 | 0.00 | - | 1 | 2 | 0.00% |
| HAS220715P00125000 | 2022-01-24 4:02PM EDT | 125.00 | 31.00 | 34.30 | 35.60 | 0.00 | - | 1 | 7 | 0.00% |
| HAS220715P00140000 | 2021-11-10 7:53AM EDT | 140.00 | 47.40 | 40.20 | 42.00 | 0.00 | - | - | 4 | 0.00% |
| HAS220715P00145000 | 2022-02-28 4:45PM EDT | 145.00 | 47.00 | 59.00 | 63.10 | 0.00 | - | 1 | 7 | 0.00% |
| HAS220715P00150000 | 2022-01-19 11:27AM EDT | 150.00 | 52.00 | 51.60 | 55.50 | 0.00 | - | 1 | 22 | 0.00% |
© 2022 Yahoo. All rights reserved.
