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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018C00035000 | 2024-02-01 4:58PM EDT | 35.00 | 52.30 | 57.70 | 62.50 | 0.00 | - | 6 | 7 | 0.00% |
| HIG241018C00045000 | 2023-11-29 11:30AM EDT | 45.00 | 32.15 | 35.30 | 36.30 | 0.00 | - | - | 28 | 0.00% |
| HIG241018C00050000 | 2023-11-29 11:29AM EDT | 50.00 | 28.13 | 31.20 | 31.70 | 0.00 | - | 20 | 21 | 0.00% |
| HIG241018C00055000 | 2024-02-29 12:55PM EDT | 55.00 | 41.00 | 46.60 | 51.40 | 0.00 | - | 4 | 4 | 110.19% |
| HIG241018C00060000 | 2024-05-20 3:19PM EDT | 60.00 | 42.78 | 38.00 | 42.70 | 0.00 | - | 22 | 29 | 59.40% |
| HIG241018C00065000 | 2023-11-16 2:15PM EDT | 65.00 | 14.20 | 17.00 | 18.70 | 0.00 | - | 10 | 63 | 0.00% |
| HIG241018C00070000 | 2023-11-13 10:50AM EDT | 70.00 | 9.50 | 13.30 | 13.60 | 0.00 | - | 1 | 18 | 0.00% |
| HIG241018C00075000 | 2024-06-10 1:45PM EDT | 75.00 | 27.40 | 23.40 | 28.00 | 0.00 | - | 1 | 30 | 59.36% |
| HIG241018C00080000 | 2024-06-05 11:26AM EDT | 80.00 | 21.91 | 19.40 | 22.10 | 0.00 | - | 2 | 62 | 44.48% |
| HIG241018C00085000 | 2024-05-28 2:17PM EDT | 85.00 | 17.32 | 14.10 | 17.00 | 0.00 | - | 113 | 203 | 35.72% |
| HIG241018C00090000 | 2024-06-07 10:50AM EDT | 90.00 | 13.90 | 11.90 | 12.30 | 0.00 | - | 2 | 433 | 29.31% |
| HIG241018C00095000 | 2024-06-14 11:53AM EDT | 95.00 | 8.10 | 8.10 | 8.40 | -0.30 | -3.57% | 3 | 715 | 25.89% |
| HIG241018C00100000 | 2024-06-12 3:05PM EDT | 100.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 11 | 234 | 23.37% |
| HIG241018C00105000 | 2024-06-13 12:07PM EDT | 105.00 | 2.51 | 2.60 | 2.90 | 0.00 | - | 10 | 112 | 21.73% |
| HIG241018C00110000 | 2024-06-12 9:42AM EDT | 110.00 | 1.42 | 1.15 | 1.50 | 0.00 | - | 4 | 1,432 | 20.95% |
| HIG241018C00115000 | 2024-06-06 12:32PM EDT | 115.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 4 | 164 | 20.37% |
| HIG241018C00120000 | 2024-05-10 3:05PM EDT | 120.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 1 | 54 | 22.43% |
| HIG241018C00125000 | 2024-04-17 3:52PM EDT | 125.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 3 | 15 | 24.71% |
| HIG241018C00130000 | 2024-04-05 12:28PM EDT | 130.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 34.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018P00035000 | 2024-04-17 9:30AM EDT | 35.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 99.76% |
| HIG241018P00040000 | 2023-10-25 9:37AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIG241018P00045000 | 2024-01-22 3:08PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 8 | 81.20% |
| HIG241018P00050000 | 2023-10-27 10:41AM EDT | 50.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 73.34% |
| HIG241018P00055000 | 2024-01-17 10:33AM EDT | 55.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 43 | 52.05% |
| HIG241018P00060000 | 2024-03-01 10:32AM EDT | 60.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 36 | 63.82% |
| HIG241018P00065000 | 2024-05-24 3:22PM EDT | 65.00 | 0.75 | 0.05 | 2.35 | 0.00 | - | 1 | 91 | 55.86% |
| HIG241018P00070000 | 2024-03-19 10:00AM EDT | 70.00 | 0.33 | 0.45 | 0.65 | 0.00 | - | 3 | 144 | 41.09% |
| HIG241018P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.41 | 0.10 | 0.55 | 0.00 | - | 5 | 119 | 33.15% |
| HIG241018P00080000 | 2024-04-24 10:40AM EDT | 80.00 | 0.80 | 0.30 | 1.70 | 0.00 | - | 5 | 593 | 37.77% |
| HIG241018P00085000 | 2024-05-31 9:51AM EDT | 85.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 62 | 23.46% |
| HIG241018P00090000 | 2024-06-12 3:09PM EDT | 90.00 | 1.20 | 1.20 | 1.40 | 0.00 | - | 23 | 62 | 21.16% |
| HIG241018P00095000 | 2024-06-13 11:56AM EDT | 95.00 | 2.50 | 2.25 | 2.50 | 0.00 | - | 15 | 586 | 19.23% |
| HIG241018P00100000 | 2024-06-12 3:24PM EDT | 100.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 11 | 307 | 17.68% |
| HIG241018P00105000 | 2024-05-20 10:02AM EDT | 105.00 | 5.55 | 6.80 | 7.20 | 0.00 | - | 1 | 146 | 15.94% |
| HIG241018P00110000 | 2024-06-06 1:25PM EDT | 110.00 | 10.90 | 9.50 | 12.20 | 0.00 | - | 10 | 25 | 21.92% |
| HIG241018P00115000 | 2024-05-01 3:11PM EDT | 115.00 | 17.29 | 11.60 | 14.00 | 0.00 | - | 5 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.