Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,609.50 -3,229.92 (-5.06%) CMC Crypto 200
1,297.38 -41.69 (-3.11%)
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 | 29.40 | 33.40 | 0.00 | - | - | 0 | 159.38% |
| HAS240517C00042500 | 2024-04-15 2:12PM EDT | 42.50 | 14.00 | 17.30 | 21.50 | 0.00 | - | 1 | 0 | 127.83% |
| HAS240517C00045000 | 2024-04-23 1:39PM EDT | 45.00 | 13.07 | 14.40 | 18.60 | 0.00 | - | - | 1 | 86.52% |
| HAS240517C00047500 | 2024-04-29 1:59PM EDT | 47.50 | 16.90 | 12.00 | 15.30 | 0.00 | - | 70 | 0 | 130.47% |
| HAS240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 13.30 | 9.10 | 13.50 | -1.10 | -7.64% | 3 | 2 | 132.47% |
| HAS240517C00052500 | 2024-04-30 10:31AM EDT | 52.50 | 10.60 | 6.80 | 10.30 | -0.90 | -7.83% | 2 | 2 | 94.82% |
| HAS240517C00055000 | 2024-04-30 10:17AM EDT | 55.00 | 7.51 | 6.20 | 6.60 | -2.36 | -23.91% | 3 | 5 | 42.09% |
| HAS240517C00057500 | 2024-04-30 2:34PM EDT | 57.50 | 4.50 | 4.00 | 4.30 | -2.40 | -34.78% | 35 | 17 | 35.11% |
| HAS240517C00060000 | 2024-04-30 3:37PM EDT | 60.00 | 2.45 | 2.15 | 2.95 | -1.61 | -39.66% | 31 | 6 | 42.92% |
| HAS240517C00062500 | 2024-04-30 3:58PM EDT | 62.50 | 0.95 | 0.90 | 1.05 | -1.35 | -58.70% | 131 | 1,380 | 29.61% |
| HAS240517C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.31 | 0.30 | 0.35 | -0.81 | -72.32% | 3,799 | 8,077 | 28.42% |
| HAS240517C00070000 | 2024-04-30 2:49PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 81 | 412 | 32.23% |
| HAS240517C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 45.70% |
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 | 0.95 | 0.00 | - | 10 | 12 | 136.43% |
| HAS240517P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 129.20% |
| HAS240517P00045000 | 2024-04-29 10:05AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6,301 | 61.72% |
| HAS240517P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2,023 | 97.75% |
| HAS240517P00050000 | 2024-04-30 11:32AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 11 | 5,386 | 47.66% |
| HAS240517P00052500 | 2024-04-30 11:01AM EDT | 52.50 | 0.09 | 0.00 | 0.15 | -0.09 | -50.00% | 8 | 420 | 46.48% |
| HAS240517P00055000 | 2024-04-30 3:20PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 23 | 1,839 | 32.03% |
| HAS240517P00057500 | 2024-04-30 3:50PM EDT | 57.50 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 206 | 364 | 30.71% |
| HAS240517P00060000 | 2024-04-30 3:51PM EDT | 60.00 | 0.78 | 0.80 | 0.85 | +0.24 | +44.44% | 38 | 398 | 26.91% |
| HAS240517P00062500 | 2024-04-30 3:00PM EDT | 62.50 | 1.85 | 1.95 | 2.10 | +0.65 | +54.17% | 153 | 438 | 26.66% |
| HAS240517P00065000 | 2024-04-30 3:44PM EDT | 65.00 | 3.73 | 3.80 | 5.90 | +1.23 | +49.20% | 91 | 637 | 69.34% |
| HAS240517P00070000 | 2024-04-26 1:04PM EDT | 70.00 | 6.20 | 6.60 | 9.00 | 0.00 | - | 15 | 50 | 47.17% |
© 2024 Yahoo. All rights reserved.