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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240621C00045000 | 2023-11-29 11:30AM EDT | 45.00 | 31.95 | 35.50 | 36.00 | 0.00 | - | 28 | 0 | 0.00% |
| HIG240621C00050000 | 2024-05-31 11:41AM EDT | 50.00 | 51.52 | 47.30 | 52.00 | 0.00 | - | 5 | 0 | 243.75% |
| HIG240621C00055000 | 2024-05-03 10:33AM EDT | 55.00 | 41.99 | 46.00 | 50.90 | 0.00 | - | 1 | 0 | 445.61% |
| HIG240621C00065000 | 2024-05-31 2:59PM EDT | 65.00 | 37.10 | 32.20 | 37.00 | 0.00 | - | 15 | 0 | 151.17% |
| HIG240621C00070000 | 2024-06-06 12:02PM EDT | 70.00 | 30.37 | 27.30 | 32.00 | 0.00 | - | 4 | 4 | 134.77% |
| HIG240621C00075000 | 2024-06-10 1:49PM EDT | 75.00 | 26.00 | 22.10 | 26.80 | 0.00 | - | 2 | 0 | 214.45% |
| HIG240621C00080000 | 2024-05-31 2:59PM EDT | 80.00 | 21.60 | 17.00 | 21.90 | 0.00 | - | 210 | 0 | 182.91% |
| HIG240621C00085000 | 2024-05-29 12:51PM EDT | 85.00 | 16.00 | 12.20 | 16.50 | 0.00 | - | 1 | 6 | 138.18% |
| HIG240621C00090000 | 2024-06-11 10:55AM EDT | 90.00 | 9.46 | 7.60 | 11.80 | 0.00 | - | 1 | 10 | 50.68% |
| HIG240621C00095000 | 2024-06-06 2:18PM EDT | 95.00 | 5.00 | 4.10 | 6.00 | 0.00 | - | 4 | 138 | 61.33% |
| HIG240621C00100000 | 2024-06-14 2:23PM EDT | 100.00 | 0.64 | 0.60 | 0.75 | -0.06 | -8.57% | 33 | 755 | 18.02% |
| HIG240621C00105000 | 2024-06-14 2:13PM EDT | 105.00 | 0.40 | 0.00 | 0.35 | +0.25 | +166.67% | 2 | 1,780 | 35.69% |
| HIG240621C00110000 | 2024-06-14 10:24AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 783 | 45.22% |
| HIG240621C00115000 | 2024-05-23 10:40AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 60.35% |
| HIG240621C00120000 | 2024-05-30 12:50PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 116.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240621P00035000 | 2024-04-16 3:01PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 317.97% |
| HIG240621P00045000 | 2024-04-08 2:28PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 245.31% |
| HIG240621P00050000 | 2024-05-01 10:12AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 215.63% |
| HIG240621P00055000 | 2024-04-24 9:48AM EDT | 55.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 1 | 69 | 313.48% |
| HIG240621P00060000 | 2023-09-13 11:55AM EDT | 60.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 1 | 104 | 303.03% |
| HIG240621P00065000 | 2024-05-24 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 139 | 161.91% |
| HIG240621P00070000 | 2024-02-05 11:46AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 50.00% |
| HIG240621P00075000 | 2024-05-20 10:12AM EDT | 75.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 6 | 476 | 167.29% |
| HIG240621P00080000 | 2024-05-20 10:09AM EDT | 80.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 248 | 137.89% |
| HIG240621P00085000 | 2024-06-13 11:12AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 342 | 50.00% |
| HIG240621P00090000 | 2024-05-22 9:50AM EDT | 90.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 6 | 228 | 80.86% |
| HIG240621P00095000 | 2024-06-12 10:34AM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 505 | 25.29% |
| HIG240621P00100000 | 2024-06-14 3:27PM EDT | 100.00 | 1.15 | 1.00 | 1.20 | -0.35 | -23.33% | 6 | 1,640 | 16.53% |
| HIG240621P00105000 | 2024-06-07 10:25AM EDT | 105.00 | 4.15 | 3.70 | 7.40 | 0.00 | - | 10 | 45 | 71.73% |
| HIG240621P00110000 | 2024-05-07 10:12AM EDT | 110.00 | 10.60 | 8.20 | 12.40 | 0.00 | - | 1 | 1 | 97.61% |
© 2024 Yahoo. All rights reserved.