The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240920C00055000 | 2024-04-02 1:13PM EDT | 55.00 | 47.30 | 40.70 | 45.40 | 0.00 | - | 3 | 3 | 77.93% |
| HIG240920C00070000 | 2024-05-03 10:33AM EDT | 70.00 | 27.75 | 31.50 | 36.30 | 0.00 | - | 1 | 1 | 85.46% |
| HIG240920C00075000 | 2024-01-31 12:19PM EDT | 75.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HIG240920C00080000 | 2024-05-28 3:01PM EDT | 80.00 | 22.44 | 18.50 | 23.00 | 0.00 | - | 2 | 51 | 57.14% |
| HIG240920C00085000 | 2024-06-10 10:51AM EDT | 85.00 | 17.30 | 13.50 | 17.80 | 0.00 | - | 1 | 46 | 45.94% |
| HIG240920C00090000 | 2024-05-28 3:32PM EDT | 90.00 | 12.35 | 10.80 | 11.70 | 0.00 | - | 1 | 25 | 29.51% |
| HIG240920C00095000 | 2024-06-14 3:22PM EDT | 95.00 | 7.48 | 7.40 | 7.70 | +0.08 | +1.08% | 5 | 185 | 25.68% |
| HIG240920C00100000 | 2024-06-12 2:27PM EDT | 100.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 14 | 157 | 23.10% |
| HIG240920C00105000 | 2024-06-12 3:08PM EDT | 105.00 | 2.30 | 2.10 | 2.30 | 0.00 | - | 16 | 262 | 21.49% |
| HIG240920C00110000 | 2024-06-12 3:10PM EDT | 110.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 31 | 176 | 20.70% |
| HIG240920C00115000 | 2024-06-06 9:30AM EDT | 115.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 2 | 65 | 21.07% |
| HIG240920C00120000 | 2024-03-15 10:24AM EDT | 120.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 3 | 4 | 26.59% |
| HIG240920C00125000 | 2024-04-17 12:58PM EDT | 125.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 32.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240920P00045000 | 2024-05-07 2:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 83.59% |
| HIG240920P00065000 | 2024-02-07 1:34PM EDT | 65.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 5 | 63.35% |
| HIG240920P00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 101 | 111 | 38.38% |
| HIG240920P00080000 | 2024-06-11 3:35PM EDT | 80.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 1 | 7 | 31.32% |
| HIG240920P00085000 | 2024-06-12 10:24AM EDT | 85.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 158 | 25.03% |
| HIG240920P00090000 | 2024-06-06 3:56PM EDT | 90.00 | 1.19 | 1.00 | 1.10 | 0.00 | - | 10 | 200 | 21.80% |
| HIG240920P00095000 | 2024-06-12 1:59PM EDT | 95.00 | 1.90 | 2.00 | 2.15 | 0.00 | - | 31 | 127 | 19.89% |
| HIG240920P00100000 | 2024-06-14 1:06PM EDT | 100.00 | 3.90 | 3.80 | 4.00 | -0.33 | -7.80% | 8 | 630 | 18.10% |
| HIG240920P00105000 | 2024-06-14 12:18PM EDT | 105.00 | 7.00 | 6.60 | 7.50 | +1.13 | +19.25% | 2 | 48 | 19.73% |
| HIG240920P00110000 | 2024-05-24 10:31AM EDT | 110.00 | 9.50 | 10.20 | 11.80 | 0.00 | - | 6 | 25 | 22.25% |
| HIG240920P00115000 | 2024-05-14 11:43AM EDT | 115.00 | 14.30 | 15.70 | 16.80 | 0.00 | - | 7 | 11 | 27.86% |
© 2024 Yahoo. All rights reserved.