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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018C00035000 | 2024-07-26 2:10PM EDT | 35.00 | 73.73 | 76.60 | 78.80 | 0.00 | - | 6 | 1 | 0.00% |
| HIG241018C00045000 | 2024-07-01 11:17AM EDT | 45.00 | 56.07 | 64.10 | 68.50 | 0.00 | - | 5 | 4 | 0.00% |
| HIG241018C00050000 | 2024-07-22 11:48AM EDT | 50.00 | 52.09 | 59.00 | 63.10 | 0.00 | - | 1 | 1 | 0.00% |
| HIG241018C00055000 | 2024-02-29 12:55PM EDT | 55.00 | 41.00 | 46.60 | 51.40 | 0.00 | - | 4 | 4 | 0.00% |
| HIG241018C00060000 | 2024-07-01 11:16AM EDT | 60.00 | 41.45 | 49.40 | 53.40 | 0.00 | - | 8 | 21 | 0.00% |
| HIG241018C00065000 | 2023-11-16 2:15PM EDT | 65.00 | 14.20 | 17.00 | 18.70 | 0.00 | - | 10 | 63 | 0.00% |
| HIG241018C00070000 | 2024-09-10 11:37AM EDT | 70.00 | 46.91 | 42.30 | 46.60 | 0.00 | - | 1 | 17 | 87.21% |
| HIG241018C00075000 | 2024-06-10 1:45PM EDT | 75.00 | 27.40 | 24.00 | 28.20 | 0.00 | - | 1 | 30 | 0.00% |
| HIG241018C00080000 | 2024-06-05 11:26AM EDT | 80.00 | 21.91 | 17.60 | 21.20 | 0.00 | - | 2 | 62 | 0.00% |
| HIG241018C00085000 | 2024-08-30 12:06PM EDT | 85.00 | 31.20 | 27.50 | 31.80 | 0.00 | - | 1 | 115 | 62.21% |
| HIG241018C00090000 | 2024-09-04 10:52AM EDT | 90.00 | 27.20 | 23.10 | 26.90 | 0.00 | - | 1 | 396 | 59.03% |
| HIG241018C00095000 | 2024-08-26 10:37AM EDT | 95.00 | 19.40 | 18.40 | 21.80 | 0.00 | - | 3 | 517 | 50.15% |
| HIG241018C00100000 | 2024-09-10 9:50AM EDT | 100.00 | 18.00 | 13.40 | 15.70 | 0.00 | - | 2 | 322 | 46.73% |
| HIG241018C00105000 | 2024-09-11 10:30AM EDT | 105.00 | 9.48 | 10.10 | 11.50 | -3.10 | -24.64% | 2 | 246 | 42.43% |
| HIG241018C00110000 | 2024-09-11 1:23PM EDT | 110.00 | 6.00 | 4.40 | 6.10 | -2.80 | -31.82% | 13 | 1,417 | 26.17% |
| HIG241018C00115000 | 2024-09-11 1:10PM EDT | 115.00 | 2.80 | 2.65 | 2.85 | -1.26 | -31.03% | 19 | 353 | 22.68% |
| HIG241018C00120000 | 2024-09-11 3:55PM EDT | 120.00 | 0.87 | 0.80 | 1.05 | -1.03 | -54.21% | 14 | 680 | 21.36% |
| HIG241018C00125000 | 2024-09-09 3:09PM EDT | 125.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 1 | 26 | 20.78% |
| HIG241018C00130000 | 2024-07-26 9:55AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 34.33% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018P00035000 | 2024-06-20 2:23PM EDT | 35.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 201.47% |
| HIG241018P00040000 | 2023-10-25 9:37AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIG241018P00045000 | 2024-01-22 3:08PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 8 | 168.26% |
| HIG241018P00050000 | 2023-10-27 10:41AM EDT | 50.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 154.39% |
| HIG241018P00055000 | 2024-01-17 10:33AM EDT | 55.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 43 | 123.14% |
| HIG241018P00060000 | 2024-06-20 2:23PM EDT | 60.00 | 0.46 | 0.00 | 1.75 | 0.00 | - | 2 | 34 | 129.98% |
| HIG241018P00065000 | 2024-05-24 3:22PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 97.85% |
| HIG241018P00070000 | 2024-06-20 2:38PM EDT | 70.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 3 | 143 | 95.75% |
| HIG241018P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.41 | 0.10 | 0.55 | 0.00 | - | 5 | 119 | 73.93% |
| HIG241018P00080000 | 2024-08-05 12:37PM EDT | 80.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 17 | 593 | 60.06% |
| HIG241018P00085000 | 2024-05-31 9:51AM EDT | 85.00 | 0.75 | 0.05 | 1.15 | 0.00 | - | 1 | 62 | 62.45% |
| HIG241018P00090000 | 2024-07-24 9:33AM EDT | 90.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 58 | 88 | 55.62% |
| HIG241018P00095000 | 2024-08-09 9:49AM EDT | 95.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 573 | 45.63% |
| HIG241018P00100000 | 2024-08-28 10:35AM EDT | 100.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 323 | 30.13% |
| HIG241018P00105000 | 2024-09-03 9:50AM EDT | 105.00 | 0.37 | 0.45 | 0.60 | 0.00 | - | 1 | 158 | 24.10% |
| HIG241018P00110000 | 2024-09-09 11:10AM EDT | 110.00 | 1.50 | 1.20 | 1.40 | +0.55 | +57.89% | 1 | 356 | 21.12% |
| HIG241018P00115000 | 2024-09-11 11:15AM EDT | 115.00 | 3.37 | 2.95 | 3.20 | +1.27 | +60.48% | 1 | 122 | 18.59% |
| HIG241018P00135000 | 2024-08-30 12:00PM EDT | 135.00 | 20.00 | 19.30 | 23.00 | 0.00 | - | 1 | 0 | 56.23% |
© 2024 Yahoo. All rights reserved.