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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241220C00060000 | 2024-07-18 1:52PM EDT | 60.00 | 47.28 | 48.90 | 53.20 | 0.00 | - | 17 | 2 | 0.00% |
| HIG241220C00070000 | 2024-08-19 9:54AM EDT | 70.00 | 41.73 | 43.50 | 47.70 | 0.00 | - | 1 | 6 | 65.36% |
| HIG241220C00075000 | 2024-05-21 11:01AM EDT | 75.00 | 29.30 | 28.20 | 32.90 | 0.00 | - | - | 12 | 0.00% |
| HIG241220C00080000 | 2024-08-26 3:04PM EDT | 80.00 | 33.97 | 33.70 | 37.70 | 0.00 | - | 2 | 9 | 51.83% |
| HIG241220C00085000 | 2024-08-26 3:55PM EDT | 85.00 | 28.92 | 28.90 | 33.00 | 0.00 | - | 25 | 38 | 63.83% |
| HIG241220C00090000 | 2024-07-31 2:53PM EDT | 90.00 | 23.23 | 27.00 | 28.10 | 0.00 | - | 5 | 11 | 52.48% |
| HIG241220C00095000 | 2024-09-05 3:18PM EDT | 95.00 | 22.18 | 21.10 | 23.30 | 0.00 | - | 1 | 28 | 49.10% |
| HIG241220C00100000 | 2024-08-29 3:58PM EDT | 100.00 | 17.58 | 16.60 | 18.90 | 0.00 | - | 3 | 73 | 44.09% |
| HIG241220C00105000 | 2024-09-06 11:01AM EDT | 105.00 | 13.36 | 12.40 | 13.60 | +0.60 | +4.70% | 10 | 91 | 34.17% |
| HIG241220C00110000 | 2024-09-04 9:40AM EDT | 110.00 | 10.80 | 8.70 | 9.30 | 0.00 | - | 1 | 98 | 28.56% |
| HIG241220C00115000 | 2024-09-05 3:44PM EDT | 115.00 | 6.20 | 5.60 | 6.00 | +0.20 | +3.33% | 10 | 145 | 25.60% |
| HIG241220C00120000 | 2024-09-06 11:00AM EDT | 120.00 | 3.70 | 3.30 | 3.70 | -0.20 | -5.13% | 1 | 60 | 24.29% |
| HIG241220C00125000 | 2024-09-04 11:40AM EDT | 125.00 | 2.19 | 1.75 | 2.15 | 0.00 | - | 10 | 30 | 23.54% |
| HIG241220C00130000 | 2024-09-06 3:18PM EDT | 130.00 | 1.10 | 0.80 | 1.35 | 0.00 | - | 1 | 8 | 24.18% |
| HIG241220C00135000 | 2024-09-06 10:12AM EDT | 135.00 | 0.58 | 0.40 | 1.05 | +0.29 | +100.00% | 1 | 4 | 26.44% |
| HIG241220C00150000 | 2024-06-04 3:01PM EDT | 150.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 46.35% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241220P00055000 | 2024-06-20 2:26PM EDT | 55.00 | 0.23 | 0.00 | 2.30 | 0.00 | - | - | 0 | 92.29% |
| HIG241220P00065000 | 2024-06-20 2:26PM EDT | 65.00 | 0.31 | 0.00 | 2.45 | 0.00 | - | - | 0 | 75.22% |
| HIG241220P00075000 | 2024-08-01 11:47AM EDT | 75.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | - | 5 | 53.44% |
| HIG241220P00080000 | 2024-06-13 12:45PM EDT | 80.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 52.59% |
| HIG241220P00085000 | 2024-08-05 12:39PM EDT | 85.00 | 1.13 | 0.10 | 2.40 | 0.00 | - | 3 | 44 | 55.55% |
| HIG241220P00090000 | 2024-09-03 3:41PM EDT | 90.00 | 0.45 | 0.20 | 2.55 | 0.00 | - | 9 | 106 | 48.96% |
| HIG241220P00095000 | 2024-09-03 3:50PM EDT | 95.00 | 0.60 | 0.55 | 2.65 | 0.00 | - | 10 | 34 | 42.04% |
| HIG241220P00100000 | 2024-09-04 9:30AM EDT | 100.00 | 0.99 | 0.90 | 3.20 | 0.00 | - | 2 | 36 | 37.63% |
| HIG241220P00105000 | 2024-09-04 3:59PM EDT | 105.00 | 1.65 | 1.60 | 2.20 | 0.00 | - | 31 | 104 | 24.60% |
| HIG241220P00110000 | 2024-09-06 11:44AM EDT | 110.00 | 3.10 | 3.10 | 3.40 | +0.47 | +17.87% | 10 | 21 | 22.39% |
| HIG241220P00115000 | 2024-09-06 3:59PM EDT | 115.00 | 5.10 | 4.90 | 5.20 | +1.10 | +27.50% | 23 | 49 | 20.24% |
| HIG241220P00120000 | 2024-09-06 11:07AM EDT | 120.00 | 7.40 | 7.20 | 7.90 | +0.20 | +2.78% | 2 | 15 | 18.58% |
© 2024 Yahoo. All rights reserved.