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:
CallsforSeptember 20, 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 | 0.00% |
| HIG240920C00070000 | 2024-08-19 9:54AM EDT | 70.00 | 41.13 | 42.60 | 46.90 | 0.00 | - | 1 | 0 | 137.70% |
| HIG240920C00075000 | 2024-01-31 12:19PM EDT | 75.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HIG240920C00080000 | 2024-08-27 10:25AM EDT | 80.00 | 33.86 | 32.60 | 37.00 | 0.00 | - | 39 | 0 | 108.20% |
| HIG240920C00085000 | 2024-08-27 10:24AM EDT | 85.00 | 29.03 | 27.60 | 31.80 | 0.00 | - | 23 | 0 | 86.13% |
| HIG240920C00090000 | 2024-08-30 10:11AM EDT | 90.00 | 26.65 | 22.70 | 26.70 | 0.00 | - | 2 | 1 | 71.88% |
| HIG240920C00095000 | 2024-08-28 3:55PM EDT | 95.00 | 19.40 | 17.70 | 21.90 | 0.00 | - | 1 | 4 | 62.99% |
| HIG240920C00100000 | 2024-09-03 10:43AM EDT | 100.00 | 16.20 | 14.60 | 17.00 | 0.00 | - | 13 | 19 | 73.83% |
| HIG240920C00105000 | 2024-09-05 10:40AM EDT | 105.00 | 9.60 | 8.50 | 10.50 | 0.00 | - | 2 | 211 | 50.05% |
| HIG240920C00110000 | 2024-09-06 9:36AM EDT | 110.00 | 6.43 | 5.10 | 7.10 | +1.43 | +28.60% | 2 | 391 | 53.32% |
| HIG240920C00115000 | 2024-09-06 2:24PM EDT | 115.00 | 1.60 | 1.55 | 1.70 | -0.52 | -24.53% | 24 | 496 | 22.51% |
| HIG240920C00120000 | 2024-09-06 3:42PM EDT | 120.00 | 0.33 | 0.15 | 0.35 | -0.22 | -40.00% | 11 | 1,234 | 22.75% |
| HIG240920C00125000 | 2024-08-19 12:51PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 44.19% |
PutsforSeptember 20, 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 | - | 1 | 8 | 259.77% |
| HIG240920P00065000 | 2024-02-07 1:34PM EDT | 65.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 5 | 211.72% |
| HIG240920P00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 101 | 111 | 123.83% |
| HIG240920P00080000 | 2024-08-13 3:50PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 112.21% |
| HIG240920P00085000 | 2024-08-27 1:20PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 96.09% |
| HIG240920P00090000 | 2024-08-19 12:07PM EDT | 90.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 19 | 221 | 80.66% |
| HIG240920P00095000 | 2024-08-23 9:33AM EDT | 95.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 363 | 62.60% |
| HIG240920P00100000 | 2024-08-22 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 793 | 51.07% |
| HIG240920P00105000 | 2024-09-03 11:50AM EDT | 105.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 1,326 | 43.99% |
| HIG240920P00110000 | 2024-09-05 11:21AM EDT | 110.00 | 0.54 | 0.40 | 0.60 | 0.00 | - | 2 | 93 | 25.27% |
| HIG240920P00115000 | 2024-09-06 1:09PM EDT | 115.00 | 1.93 | 1.80 | 2.00 | +0.35 | +22.15% | 35 | 152 | 20.07% |
© 2024 Yahoo. All rights reserved.