Bulletin
Investor Alert

London Markets Open in:

Hasbro Inc.

NAS: HAS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 11, 2019, 7:21 p.m.

HAS
/zigman2/quotes/201249319/composite

$

96.00

Change

+0.49 +0.51%

Volume

Volume 14,875

Quotes are delayed by 20 min

/zigman2/quotes/201249319/composite

Previous close

$ 95.53

$ 95.51

Change

-0.02 -0.02%

Day low

Day high

$94.81

$95.99

Open

52 week low

52 week high

$76.84

$126.87

Open

OPTION CHAIN FOR HASBRO INC.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.70 21.10 75.00 quote 0.05 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 14.60 16.90 80.00 quote 0.20 0.00 0.00 0.00 0.10 23.00
quote 0.00 0.00 0.00 10.40 12.40 84.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 9.40 11.50 85.00 quote 0.06 0.00 0.00 0.00 0.10 48.00
quote 0.00 0.00 0.00 8.70 10.40 86.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 7.70 9.40 87.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 6.30 8.90 88.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.80 7.20 89.00 quote 0.00 0.00 0.00 0.00 0.15
quote 4.20 0.00 0.00 5.20 6.00 34.00 90.00 quote 0.05 -0.05 50.00 0.05 0.10 498.00
quote 0.00 0.00 0.00 4.00 5.40 91.00 quote 0.15 0.05 1.00 0.05 0.20 158.00
quote 4.10 0.00 20.00 3.50 3.90 20.00 92.00 quote 0.17 0.00 4.00 0.15 0.30 7.00
quote 0.00 0.00 0.00 2.50 3.30 93.00 quote 0.25 -0.04 15.00 0.20 0.30 167.00
quote 2.32 0.00 0.00 1.85 2.15 601.00 94.00 quote 0.55 0.05 6.00 0.35 0.50 79.00
quote 1.30 -0.10 79.00 1.20 1.40 292.00 95.00 quote 0.75 -0.20 28.00 0.65 0.80 781.00
95.51 Current price as of 11/11/2019 04:00:00 PM
quote 0.60 -0.55 61.00 0.70 0.80 61.00 96.00 quote 1.32 0.04 4.00 1.10 1.35 4.00
quote 0.35 -0.34 6.00 0.30 0.50 673.00 97.00 quote 1.80 0.00 53.00 1.75 1.95 53.00
quote 0.15 -0.22 22.00 0.10 0.25 66.00 98.00 quote 2.52 0.00 22.00 2.50 2.80 20.00
quote 0.12 -0.43 4.00 0.00 0.15 5.00 99.00 quote 0.00 0.00 0.00 2.95 4.30
quote 0.03 -0.12 35.00 0.00 0.05 486.00 100.00 quote 4.43 0.63 1.00 4.30 4.70 191.00
quote 0.07 -0.05 1.00 0.00 0.15 1.00 101.00 quote 0.00 0.00 0.00 4.80 6.10
quote 0.00 0.00 0.00 0.00 0.15 102.00 quote 5.80 0.00 0.00 6.10 6.80 9.00
quote 0.00 0.00 0.00 0.00 0.10 103.00 quote 0.00 0.00 0.00 6.80 8.60
quote 0.00 0.00 0.00 0.00 0.10 104.00 quote 0.00 0.00 0.00 7.50 9.40
quote 0.05 0.00 0.00 0.00 0.05 324.00 105.00 quote 9.90 -0.05 5.00 9.00 9.70 163.00
quote 0.00 0.00 0.00 0.00 0.10 106.00 quote 0.00 0.00 0.00 9.10 11.50
quote 0.00 0.00 0.00 0.00 0.10 107.00 quote 0.00 0.00 0.00 10.00 13.00
quote 0.00 0.00 0.00 0.00 0.10 108.00 quote 0.00 0.00 0.00 11.20 13.60
quote 0.00 0.00 0.00 0.00 0.10 109.00 quote 0.00 0.00 0.00 11.90 14.50
quote 0.04 0.00 0.00 0.00 0.05 103.00 110.00 quote 15.00 0.00 0.00 13.70 15.50 1.00
quote 1.00 0.00 0.00 0.00 0.05 1.00 111.00 quote 14.00 0.00 0.00 14.20 16.90 1.00
quote 0.00 0.00 0.00 0.00 0.05 112.00 quote 9.20 0.00 0.00 15.00 18.50
quote 0.30 0.00 0.00 0.00 0.05 1.00 113.00 quote 16.90 0.00 0.00 15.70 18.90 548.00
quote 0.00 0.00 0.00 0.00 0.05 114.00 quote 2.78 0.00 0.00 17.20 20.20
quote 0.05 0.00 0.00 0.00 0.05 31.00 115.00 quote 18.78 0.00 0.00 18.40 20.50 3.00
quote 0.25 0.00 0.00 0.00 0.05 1.00 116.00 quote 0.00 0.00 0.00 18.80 22.40
quote 0.00 0.00 0.00 0.00 0.05 117.00 quote 0.00 0.00 0.00 20.00 23.30
quote 0.03 0.00 0.00 0.00 0.05 5.00 118.00 quote 16.33 0.00 0.00 20.80 24.80 2.00
quote 0.32 0.00 0.00 0.00 0.05 10.00 119.00 quote 17.98 0.00 0.00 22.00 24.60 2.00
quote 0.03 0.00 0.00 0.00 0.05 189.00 120.00 quote 23.40 0.00 1.00 24.10 24.80 500.00
quote 0.05 0.00 0.00 0.00 0.05 18.00 121.00 quote 0.00 0.00 0.00 23.50 27.80
quote 3.95 0.00 0.00 0.00 0.05 176.00 122.00 quote 22.00 0.00 0.00 25.20 27.60 1.00
quote 0.10 0.00 0.00 0.00 0.05 2.00 123.00 quote 0.00 0.00 0.00 25.90 28.70
quote 0.00 0.00 0.00 0.00 0.05 124.00 quote 0.00 0.00 0.00 26.50 30.90
quote 0.01 0.00 1.00 0.00 0.05 418.00 125.00 quote 24.00 0.00 0.00 28.30 30.60 20.00
quote 0.07 0.00 0.00 0.00 0.05 2.00 126.00 quote 0.00 0.00 0.00 28.50 32.80
quote 2.01 0.00 0.00 0.00 0.05 10.00 127.00 quote 0.00 0.00 0.00 29.90 32.60
quote 0.10 0.00 0.00 0.00 0.05 1.00 128.00 quote 0.00 0.00 0.00 30.40 34.90
quote 0.10 0.00 0.00 0.00 0.05 497.00 129.00 quote 0.00 0.00 0.00 31.50 35.90
quote 0.03 0.00 0.00 0.00 0.05 542.00 130.00 quote 11.50 0.00 0.00 33.40 35.60 1.00
quote 0.05 0.00 0.00 0.00 0.05 3.00 131.00 quote 0.00 0.00 0.00 33.50 37.90
quote 1.07 0.00 0.00 0.00 0.05 528.00 132.00 quote 0.00 0.00 0.00 34.70 37.60
quote 0.93 0.00 0.00 0.00 0.05 2.00 133.00 quote 0.00 0.00 0.00 35.50 39.80
quote 0.03 0.00 0.00 0.00 0.05 107.00 135.00 quote 31.50 0.00 0.00 38.30 40.60 2.00
quote 0.01 0.00 0.00 0.00 0.05 4.00 140.00 quote 0.00 0.00 0.00 42.90 46.80
quote 0.05 0.00 0.00 0.00 0.05 1.00 145.00 quote 0.00 0.00 0.00 48.00 51.90
quote 0.00 0.00 0.00 0.00 0.05 150.00 quote 0.00 0.00 0.00 53.00 56.90
quote 0.00 0.00 0.00 0.00 0.05 155.00 quote 0.00 0.00 0.00 57.50 61.90
quote 0.00 0.00 0.00 0.00 0.05 160.00 quote 0.00 0.00 0.00 62.30 66.90
quote 0.02 0.00 0.00 0.00 0.05 9.00 165.00 quote 0.00 0.00 0.00 68.10 71.30
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.50 17.50 80.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 8.60 11.50 85.00 quote 0.05 0.00 0.00 0.00 0.20 7.00
quote 0.00 0.00 0.00 5.80 8.30 88.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.30 7.30 89.00 quote 0.00 0.00 0.00 0.10 0.20
quote 0.00 0.00 0.00 5.60 6.10 90.00 quote 0.28 -0.32 1.00 0.15 0.30 65.00
quote 5.20 0.00 1.00 4.70 5.20 1.00 91.00 quote 0.00 0.00 0.00 0.25 0.40
quote 0.00 0.00 0.00 3.80 4.20 92.00 quote 0.60 0.00 20.00 0.35 0.55 22.00
quote 0.00 0.00 0.00 3.50 3.80 92.50 quote 1.35 0.00 0.00 0.45 0.65 4.00
quote 3.70 0.00 0.00 3.10 3.40 93.00 quote 0.95 0.11 7.00 0.55 0.75 3.00
quote 2.90 0.00 0.00 2.70 3.00 1.00 93.50 quote 0.95 0.00 0.00 0.65 0.90 6.00
quote 2.45 -0.81 8.00 2.40 2.65 94.00 quote 1.15 0.00 0.00 0.80 1.05 17.00
quote 1.65 -0.18 4.00 1.75 2.10 510.00 95.00 quote 1.35 0.00 0.00 1.20 1.40 20.00
95.51 Current price as of 11/11/2019 04:00:00 PM
quote 1.45 -0.15 3.00 1.20 1.40 3.00 96.00 quote 1.75 0.00 3.00 1.65 1.95 6.00
quote 1.20 0.00 2.00 1.00 1.20 11.00 96.50 quote 4.30 0.00 0.00 1.90 2.15 9.00
quote 1.65 0.00 0.00 0.80 1.00 4.00 97.00 quote 1.72 0.00 0.00 2.15 2.45 3.00
quote 1.20 0.00 0.00 0.65 0.85 12.00 97.50 quote 0.00 0.00 0.00 2.50 2.80
quote 0.56 -0.24 7.00 0.50 0.70 15.00 98.00 quote 0.00 0.00 0.00 2.80 3.20
quote 1.00 0.00 0.00 0.40 0.60 10.00 98.50 quote 0.00 0.00 0.00 3.20 3.60
quote 0.35 -0.47 16.00 0.30 0.40 63.00 99.00 quote 3.30 0.00 0.00 3.60 4.00 2.00
quote 0.20 -0.20 4.00 0.15 0.35 28.00 100.00 quote 5.80 0.00 0.00 4.50 4.90 21.00
quote 0.40 0.00 4.00 0.10 0.25 31.00 101.00 quote 0.00 0.00 0.00 4.40 6.00
quote 0.13 -0.12 3.00 0.00 0.15 85.00 102.00 quote 4.52 0.00 0.00 4.70 7.20 1.00
quote 0.65 0.00 0.00 0.00 0.25 85.00 103.00 quote 4.30 0.00 0.00 6.30 8.60 1.00
quote 0.25 0.00 0.00 0.00 0.20 14.00 104.00 quote 6.32 0.00 0.00 8.00 9.30 6.00
quote 0.25 0.00 0.00 0.00 0.15 39.00 105.00 quote 7.22 0.00 0.00 7.50 10.70 3.00
quote 0.10 -0.55 1.00 0.00 0.15 1.00 106.00 quote 1.95 0.00 0.00 8.50 11.60
quote 0.70 0.00 0.00 0.00 0.10 3.00 107.00 quote 9.72 0.00 0.00 9.50 12.60 11.00
quote 0.35 0.00 0.00 0.00 0.10 6.00 108.00 quote 2.45 0.00 0.00 10.40 14.60 3.00
quote 0.65 0.00 0.00 0.00 0.10 5.00 109.00 quote 11.77 0.00 0.00 11.50 14.80 2.00
quote 0.87 0.00 0.00 0.00 0.10 1.00 110.00 quote 10.00 0.00 0.00 12.50 15.70
quote 0.57 0.00 0.00 0.00 0.10 1.00 111.00 quote 15.00 0.00 0.00 13.50 17.90 1.00
quote 0.40 0.00 0.00 0.00 0.10 2.00 112.00 quote 0.00 0.00 0.00 14.50 18.90
quote 0.20 0.00 0.00 0.00 0.10 1.00 113.00 quote 0.00 0.00 0.00 15.50 19.90
quote 0.20 0.00 0.00 0.00 0.10 1.00 114.00 quote 2.90 0.00 0.00 16.50 19.70
quote 0.00 0.00 0.00 0.00 0.10 115.00 quote 0.00 0.00 0.00 17.50 20.60
quote 0.00 0.00 0.00 0.00 0.10 116.00 quote 3.75 0.00 0.00 18.50 22.90
quote 7.03 0.00 0.00 0.00 0.10 1.00 117.00 quote 5.70 0.00 0.00 19.50 22.60
quote 0.20 0.00 0.00 0.00 0.10 6.00 118.00 quote 4.40 0.00 0.00 20.50 23.70 1.00
quote 0.00 0.00 0.00 0.00 0.05 119.00 quote 5.00 0.00 0.00 21.50 24.70
quote 0.08 0.00 0.00 0.00 0.05 3.00 120.00 quote 26.20 0.00 0.00 22.50 25.50 1.00
quote 0.00 0.00 0.00 0.00 0.05 121.00 quote 25.13 0.00 0.00 23.40 27.90
quote 4.10 0.00 0.00 0.00 0.05 3.00 122.00 quote 19.20 0.00 0.00 24.50 28.90 6.00
quote 0.17 0.00 0.00 0.00 0.05 240.00 123.00 quote 0.00 0.00 0.00 25.50 28.60
quote 3.79 0.00 0.00 0.00 0.05 10.00 124.00 quote 0.00 0.00 0.00 26.50 30.90
quote 0.05 0.00 1.00 0.00 0.05 3.00 125.00 quote 0.00 0.00 0.00 27.50 31.90
quote 3.50 0.00 0.00 0.00 0.05 2.00 126.00 quote 0.00 0.00 0.00 28.50 31.60
quote 0.00 0.00 0.00 0.00 0.05 127.00 quote 0.00 0.00 0.00 29.50 32.60
quote 2.15 0.00 0.00 0.00 0.05 2.00 128.00 quote 0.00 0.00 0.00 30.70 34.90
quote 0.05 0.00 0.00 0.00 0.05 32.00 129.00 quote 0.00 0.00 0.00 31.50 34.60
quote 1.50 0.00 0.00 0.00 0.05 3.00 130.00 quote 0.00 0.00 0.00 32.50 35.60
quote 1.45 0.00 0.00 0.00 0.05 1.00 131.00 quote 0.00 0.00 0.00 33.50 36.70
quote 0.00 0.00 0.00 0.00 0.05 132.00 quote 0.00 0.00 0.00 34.40 38.90
quote 0.09 0.00 0.00 0.00 0.05 1.00 133.00 quote 0.00 0.00 0.00 35.70 39.90
quote 0.00 0.00 0.00 0.00 0.05 134.00 quote 0.00 0.00 0.00 36.50 40.90
quote 0.11 0.00 0.00 0.00 0.05 2.00 135.00 quote 0.00 0.00 0.00 37.50 40.60
quote 0.00 0.00 0.00 0.00 0.05 140.00 quote 0.00 0.00 0.00 42.50 46.90
quote 0.00 0.00 0.00 0.00 0.05 145.00 quote 0.00 0.00 0.00 48.80 50.60
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.60 17.30 80.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 9.90 11.50 85.00 quote 0.30 0.00 0.00 0.10 0.30 108.00
quote 0.00 0.00 0.00 7.10 8.60 88.00 quote 0.00 0.00 0.00 0.15 0.30
quote 0.00 0.00 0.00 6.60 7.30 89.00 quote 0.00 0.00 0.00 0.20 0.35
quote 0.00 0.00 0.00 5.80 6.30 90.00 quote 1.30 0.00 0.00 0.30 0.45 182.00
quote 0.00 0.00 0.00 4.90 5.40 91.00 quote 0.00 0.00 0.00 0.45 0.60
quote 0.00 0.00 0.00 4.10 4.60 92.00 quote 0.67 -0.15 2.00 0.60 0.80 2.00
quote 4.50 0.00 0.00 3.70 4.30 1.00 92.50 quote 0.00 0.00 0.00 0.70 0.90
quote 3.60 -0.40 1.00 3.40 3.70 7.00 93.00 quote 0.00 0.00 0.00 0.75 1.05
quote 0.00 0.00 0.00 3.00 3.40 93.50 quote 1.85 0.00 0.00 0.95 1.20 1.00
quote 2.61 0.00 0.00 2.70 3.00 9.00 94.00 quote 0.00 0.00 0.00 1.10 1.35
quote 2.00 -2.60 20.00 2.10 2.40 2.00 95.00 quote 1.80 0.00 0.00 1.50 1.75 12.00
95.51 Current price as of 11/11/2019 04:00:00 PM
quote 2.25 0.00 11.00 1.60 1.85 12.00 96.00 quote 2.05 0.00 0.00 2.00 2.20 4.00
quote 2.50 0.00 0.00 1.35 1.65 96.50 quote 2.36 0.00 0.00 2.20 2.50 11.00
quote 1.65 0.00 0.00 1.10 1.50 10.00 97.00 quote 3.10 -1.38 1.00 2.50 2.80 1.00
quote 1.70 0.00 0.00 0.95 1.20 8.00 97.50 quote 2.32 0.00 0.00 2.80 3.10 1.00
quote 0.90 -0.65 2.00 0.80 1.00 2.00 98.00 quote 0.00 0.00 0.00 3.10 3.50
quote 1.30 0.00 0.00 0.65 0.85 10.00 98.50 quote 0.00 0.00 0.00 3.50 3.80
quote 0.80 0.00 4.00 0.55 0.70 18.00 99.00 quote 3.73 0.00 0.00 3.90 4.20 3.00
quote 0.55 0.00 0.00 0.35 0.50 34.00 100.00 quote 4.00 0.00 0.00 4.60 5.00 8.00
quote 1.35 0.00 0.00 0.20 0.40 3.00 101.00 quote 0.00 0.00 0.00 5.50 5.90
quote 0.48 0.00 0.00 0.15 0.25 8.00 102.00 quote 0.00 0.00 0.00 6.00 7.40
quote 0.55 0.00 0.00 0.05 0.20 1.00 103.00 quote 0.00 0.00 0.00 6.80 8.40
quote 0.20 0.00 0.00 0.00 0.15 2.00 104.00 quote 6.80 0.00 0.00 6.80 10.40 2.00
quote 0.10 0.00 1.00 0.00 0.10 38.00 105.00 quote 9.00 0.00 0.00 8.20 10.70 5.00
quote 0.10 0.00 0.00 0.05 0.10 39.00 106.00 quote 0.00 0.00 0.00 9.40 11.70
quote 0.05 0.00 0.00 0.00 0.15 2.00 107.00 quote 0.00 0.00 0.00 9.30 13.70
quote 0.00 0.00 0.00 0.00 0.15 108.00 quote 14.17 0.00 0.00 10.50 14.00 2.00
quote 0.35 0.00 0.00 0.00 0.15 1.00 109.00 quote 9.20 0.00 0.00 11.30 15.60
quote 0.29 0.00 0.00 0.00 0.10 5.00 110.00 quote 0.00 0.00 0.00 12.30 15.90
quote 0.60 0.00 0.00 0.00 0.10 1.00 111.00 quote 2.06 0.00 0.00 13.50 17.90
quote 0.50 0.00 0.00 0.00 0.10 1.00 112.00 quote 14.05 0.00 0.00 14.50 18.90 1.00
quote 0.00 0.00 0.00 0.00 0.10 113.00 quote 16.85 0.00 0.00 15.60 18.90
quote 0.00 0.00 0.00 0.00 0.10 114.00 quote 12.50 0.00 0.00 16.90 19.70 1.00
quote 0.20 0.00 0.00 0.00 0.10 11.00 115.00 quote 19.50 0.00 0.00 19.00 20.70 7.00
quote 0.20 0.00 0.00 0.00 0.10 1.00 116.00 quote 0.00 0.00 0.00 18.30 21.90
quote 0.00 0.00 0.00 0.00 0.10 117.00 quote 0.00 0.00 0.00 19.50 23.90
quote 0.05 0.00 0.00 0.00 0.10 1.00 118.00 quote 14.78 0.00 0.00 20.70 23.80 2.00
quote 6.30 0.00 0.00 0.00 0.10 1.00 119.00 quote 24.66 0.00 0.00 21.80 24.70
quote 0.12 0.00 0.00 0.00 0.10 4.00 120.00 quote 22.40 0.00 0.00 22.60 26.90 1.00
quote 0.05 0.00 0.00 0.00 0.10 2.00 121.00 quote 0.00 0.00 0.00 24.20 26.60
quote 3.80 0.00 0.00 0.00 0.10 19.00 122.00 quote 0.00 0.00 0.00 25.20 27.70
quote 0.22 0.00 0.00 0.00 0.10 7.00 123.00 quote 24.25 0.00 0.00 25.40 29.90
quote 0.00 0.00 0.00 0.00 0.05 124.00 quote 0.00 0.00 0.00 26.50 30.90
quote 3.02 0.00 0.00 0.00 0.05 10.00 125.00 quote 0.00 0.00 0.00 28.40 30.50
quote 0.05 0.00 0.00 0.00 0.05 3.00 126.00 quote 0.00 0.00 0.00 29.20 31.80
quote 3.20 0.00 0.00 0.00 0.05 4.00 127.00 quote 0.00 0.00 0.00 30.20 32.60
quote 4.95 0.00 0.00 0.00 0.05 3.00 128.00 quote 0.00 0.00 0.00 30.60 34.90
quote 0.15 0.00 0.00 0.00 0.05 1.00 129.00 quote 0.00 0.00 0.00 32.40 34.50
quote 1.60 0.00 0.00 0.00 0.05 9.00 130.00 quote 0.00 0.00 0.00 33.60 35.50
quote 0.00 0.00 0.00 0.00 0.05 131.00 quote 0.00 0.00 0.00 33.50 37.90
quote 0.00 0.00 0.00 0.00 0.05 132.00 quote 0.00 0.00 0.00 34.50 38.90
quote 0.00 0.00 0.00 0.00 0.05 133.00 quote 0.00 0.00 0.00 35.40 39.90
quote 0.00 0.00 0.00 0.00 0.05 134.00 quote 0.00 0.00 0.00 37.30 39.50
quote 0.81 0.00 0.00 0.00 0.05 4.00 135.00 quote 0.00 0.00 0.00 38.60 40.60
quote 0.05 0.00 0.00 0.00 0.05 1.00 140.00 quote 0.00 0.00 0.00 43.10 45.90
quote 0.00 0.00 0.00 0.00 0.05 145.00 quote 0.00 0.00 0.00 47.60 51.60

December, 2019 Options

Show

January, 2020 Options

Show

April, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.