Bulletin
Investor Alert

Hasbro Inc.

NAS: HAS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 18, 2020, 6:05 p.m.

HAS
/zigman2/quotes/201249319/composite

$

97.41

Change

-0.01 -0.01%

Volume

Volume 78,716

Quotes are delayed by 20 min

/zigman2/quotes/201249319/composite

Today's close

$ 97.71

$ 97.42

Change

-0.29 -0.30%

Day low

Day high

$95.94

$97.63

Open

52 week low

52 week high

$82.87

$126.87

Open

OPTION CHAIN FOR HASBRO INC.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.00 29.60 70.00 quote 0.25 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 20.00 24.60 75.00 quote 0.10 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 15.00 19.60 80.00 quote 0.04 0.00 0.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 10.00 14.50 85.00 quote 0.05 0.00 0.00 0.00 0.15 361.00
quote 0.00 0.00 0.00 9.00 13.60 86.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 8.00 12.60 87.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 7.00 11.40 88.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 6.00 10.60 89.00 quote 0.00 0.00 0.00 0.00 0.35
quote 8.93 0.93 20.00 6.60 10.00 33.00 90.00 quote 0.10 0.03 26.00 0.05 0.15 170.00
quote 0.00 0.00 0.00 4.00 8.60 91.00 quote 0.11 -0.24 10.00 0.00 0.50 20.00
quote 5.10 -1.60 1.00 4.10 8.10 1.00 92.00 quote 0.15 -0.15 11.00 0.10 0.30 3.00
quote 0.00 0.00 0.00 3.90 5.30 93.00 quote 0.35 0.00 17.00 0.10 0.60
quote 0.00 0.00 0.00 3.40 4.50 94.00 quote 0.65 0.13 6.00 0.10 0.75 18.00
quote 3.20 -1.10 1.00 2.45 3.60 13.00 95.00 quote 0.60 0.07 15.00 0.35 0.75 710.00
quote 2.10 0.00 1.00 2.00 2.90 10.00 96.00 quote 1.05 0.20 22.00 0.60 0.95 113.00
quote 1.37 -0.33 49.00 1.45 2.20 46.00 97.00 quote 1.10 0.05 74.00 0.95 1.25 61.00
97.42 Current price as of 2/18/2020 04:00:00 PM
quote 1.23 -0.17 55.00 1.10 1.45 106.00 97.50 quote 1.47 0.45 2.00 1.20 1.45 517.00
quote 1.05 -0.25 10.00 0.90 1.20 93.00 98.00 quote 1.91 0.39 42.00 1.40 2.25 204.00
quote 0.79 -0.26 14.00 0.65 1.00 179.00 98.50 quote 2.25 0.41 41.00 1.70 2.55 101.00
quote 0.55 -0.25 18.00 0.50 0.85 44.00 99.00 quote 3.20 -0.10 1.00 2.00 2.90 98.00
quote 0.45 -0.45 1.00 0.35 0.50 10.00 99.50 quote 2.65 0.00 1.00 2.35 3.20 21.00
quote 0.25 -0.40 117.00 0.25 0.30 619.00 100.00 quote 3.18 0.48 2,012 2.75 3.40 2,141
quote 0.30 -0.17 3.00 0.05 0.45 136.00 101.00 quote 3.80 0.00 3.00 3.50 4.30 64.00
quote 0.10 -0.40 10.00 0.00 0.30 165.00 102.00 quote 3.20 0.00 11.00 3.50 7.10 140.00
quote 0.20 -0.03 5.00 0.00 0.15 250.00 103.00 quote 4.19 0.00 1.00 3.70 8.10 175.00
quote 0.20 -0.05 20.00 0.00 0.10 140.00 104.00 quote 6.10 0.00 0.00 4.40 9.00 175.00
quote 0.09 0.04 33.00 0.00 0.05 360.00 105.00 quote 6.50 0.00 10.00 7.10 8.20 76.00
quote 0.05 0.00 11.00 0.00 0.05 190.00 106.00 quote 8.34 0.00 0.00 6.70 11.10 18.00
quote 0.15 0.00 0.00 0.00 0.05 228.00 107.00 quote 2.05 0.00 0.00 7.70 12.10 7.00
quote 0.59 0.00 0.00 0.00 0.05 12.00 108.00 quote 2.40 0.00 0.00 8.80 13.10 5.00
quote 0.05 0.00 0.00 0.00 0.10 42.00 109.00 quote 0.00 0.00 0.00 9.40 14.00
quote 0.03 -0.05 11.00 0.00 0.05 243.00 110.00 quote 7.73 0.00 0.00 10.50 15.00 22.00
quote 0.20 0.00 0.00 0.00 0.05 21.00 111.00 quote 9.80 0.00 0.00 11.40 16.00 10.00
quote 0.34 0.00 0.00 0.00 0.05 26.00 112.00 quote 0.00 0.00 0.00 12.40 17.00
quote 0.25 0.00 0.00 0.00 0.05 12.00 113.00 quote 0.00 0.00 0.00 13.50 18.00
quote 0.17 0.00 0.00 0.00 0.05 16.00 114.00 quote 0.00 0.00 0.00 14.40 19.00
quote 0.01 0.00 1.00 0.00 0.05 160.00 115.00 quote 0.00 0.00 0.00 15.40 20.00
quote 1.00 0.00 0.00 0.00 0.05 5.00 116.00 quote 0.00 0.00 0.00 16.50 21.00
quote 0.05 -0.56 4.00 0.00 0.05 4.00 117.00 quote 0.00 0.00 0.00 17.40 22.00
quote 0.60 0.00 0.00 0.00 0.05 1.00 118.00 quote 15.60 0.00 0.00 18.40 23.00
quote 0.02 0.00 0.00 0.00 0.05 113.00 120.00 quote 0.00 0.00 0.00 20.50 25.00
quote 0.05 0.00 1.00 0.00 0.05 18.00 125.00 quote 0.00 0.00 0.00 25.50 30.00
quote 0.35 0.00 0.00 0.00 0.05 645.00 130.00 quote 0.00 0.00 0.00 30.40 35.00
quote 0.05 0.00 0.00 0.00 0.05 23.00 135.00 quote 0.00 0.00 0.00 35.50 40.00
quote 0.02 0.00 0.00 0.00 0.05 50.00 140.00 quote 0.00 0.00 0.00 40.40 45.00
quote 0.00 0.00 0.00 0.00 0.05 145.00 quote 0.00 0.00 0.00 45.50 50.00
quote 0.10 0.00 0.00 0.00 0.05 1.00 150.00 quote 0.00 0.00 0.00 50.40 55.00
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.10 19.80 80.00 quote 0.30 0.00 0.00 0.00 0.15 19.00
quote 0.00 0.00 0.00 10.10 14.80 85.00 quote 0.06 -0.31 50.00 0.00 0.35 104.00
quote 8.80 0.00 0.00 7.10 8.40 1.00 90.00 quote 0.30 0.05 2.00 0.10 0.25 113.00
quote 0.00 0.00 0.00 6.10 7.50 91.00 quote 0.00 0.00 0.00 0.15 0.30
quote 0.00 0.00 0.00 5.90 7.10 91.50 quote 0.00 0.00 0.00 0.20 0.35
quote 0.00 0.00 0.00 5.50 6.10 92.00 quote 0.50 0.08 1.00 0.25 0.40 3.00
quote 0.00 0.00 0.00 5.10 5.60 92.50 quote 0.00 0.00 0.00 0.30 0.45 2.00
quote 0.00 0.00 0.00 4.70 5.20 93.00 quote 0.75 0.00 3.00 0.35 0.55
quote 0.00 0.00 0.00 4.30 4.70 93.50 quote 0.00 0.00 0.00 0.40 0.65
quote 0.00 0.00 0.00 3.90 4.30 94.00 quote 0.75 0.03 1.00 0.50 0.75 3.00
quote 2.90 -6.95 2.00 3.10 4.00 1.00 95.00 quote 1.35 0.15 1.00 0.70 1.00 43.00
quote 2.05 0.00 1.00 2.40 2.80 96.00 quote 1.35 0.10 1.00 1.05 1.30 92.00
quote 2.00 -1.15 2.00 1.90 2.25 3.00 97.00 quote 2.40 0.80 1.00 1.40 1.70 3.00
97.42 Current price as of 2/18/2020 04:00:00 PM
quote 1.54 -0.96 1.00 1.55 1.90 14.00 97.50 quote 1.80 0.00 2.00 1.55 1.95 6.00
quote 1.15 -1.10 6.00 1.35 1.80 4.00 98.00 quote 2.30 0.25 10.00 1.90 2.20 10.00
quote 1.00 -1.16 3.00 1.15 1.50 1.00 98.50 quote 2.47 0.00 0.00 2.15 2.50 4.00
quote 1.00 -0.65 1.00 0.95 1.20 7.00 99.00 quote 3.04 -0.40 5.00 2.45 2.75 7.00
quote 0.75 -2.55 6.00 0.75 1.00 1.00 99.50 quote 3.45 0.00 0.00 2.75 3.10 2.00
quote 0.61 -0.54 3.00 0.60 0.90 21.00 100.00 quote 3.31 0.25 407.00 3.10 3.50 538.00
quote 0.44 -0.49 17.00 0.35 0.60 121.00 101.00 quote 4.02 0.00 2.00 3.70 4.20 232.00
quote 0.30 -0.60 16.00 0.20 0.40 28.00 102.00 quote 5.16 0.00 0.00 4.60 5.40 2.00
quote 0.25 -0.25 25.00 0.10 0.25 30.00 103.00 quote 3.63 0.00 0.00 5.20 6.40 10.00
quote 0.15 -0.10 3.00 0.00 0.25 16.00 104.00 quote 0.00 0.00 0.00 6.10 7.20
quote 0.30 0.00 0.00 0.00 0.20 137.00 105.00 quote 4.95 0.00 0.00 5.40 10.00 11.00
quote 0.36 0.00 0.00 0.00 0.20 69.00 106.00 quote 0.00 0.00 0.00 6.40 11.00
quote 0.79 0.00 0.00 0.00 0.15 27.00 107.00 quote 0.00 0.00 0.00 7.40 12.00
quote 0.11 0.00 0.00 0.00 0.10 9.00 108.00 quote 0.00 0.00 0.00 8.30 13.00
quote 0.28 0.00 0.00 0.00 0.10 170.00 109.00 quote 0.00 0.00 0.00 9.40 14.00
quote 0.20 0.00 0.00 0.00 0.10 60.00 110.00 quote 0.00 0.00 0.00 10.40 15.00
quote 1.44 0.00 0.00 0.00 0.10 20.00 111.00 quote 0.00 0.00 0.00 11.30 16.00
quote 0.05 0.00 0.00 0.00 0.05 3.00 112.00 quote 0.00 0.00 0.00 12.30 17.00
quote 0.00 0.00 0.00 0.00 0.05 113.00 quote 0.00 0.00 0.00 13.30 18.00
quote 0.00 0.00 0.00 0.00 0.05 114.00 quote 0.00 0.00 0.00 14.30 19.00
quote 0.30 0.00 0.00 0.00 0.05 16.00 115.00 quote 0.00 0.00 0.00 15.40 20.00
quote 1.06 0.00 0.00 0.00 0.05 3.00 116.00 quote 0.00 0.00 0.00 16.40 21.00
quote 0.30 0.00 0.00 0.00 0.05 16.00 117.00 quote 0.00 0.00 0.00 17.40 22.00
quote 0.50 0.00 0.00 0.00 0.05 5.00 118.00 quote 0.00 0.00 0.00 18.40 23.00
quote 0.40 0.00 0.00 0.00 0.05 1.00 119.00 quote 0.00 0.00 0.00 19.40 24.00
quote 0.25 0.00 0.00 0.00 0.05 18.00 120.00 quote 0.00 0.00 0.00 20.40 25.00
quote 0.25 0.00 0.00 0.00 0.05 2.00 125.00 quote 0.00 0.00 0.00 25.40 30.00
quote 0.00 0.00 0.00 0.00 0.05 130.00 quote 0.00 0.00 0.00 30.40 35.00
quote 0.00 0.00 0.00 0.00 0.05 135.00 quote 0.00 0.00 0.00 35.40 40.00

March, 2020 Options

Show

April, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.