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 | 43.40 | 46.20 | 0.00 | - | 1 | 17 | 158.40% |
| HIG241018C00075000 | 2024-09-17 11:11AM EDT | 75.00 | 42.63 | 38.20 | 41.50 | 0.00 | - | 4 | 30 | 142.58% |
| HIG241018C00080000 | 2024-09-20 10:16AM EDT | 80.00 | 35.70 | 33.20 | 35.90 | 0.00 | - | 1 | 62 | 98.83% |
| HIG241018C00085000 | 2024-09-20 1:34PM EDT | 85.00 | 32.15 | 28.60 | 31.00 | 0.00 | - | 2 | 114 | 103.52% |
| HIG241018C00090000 | 2024-10-07 1:50PM EDT | 90.00 | 25.72 | 23.70 | 26.80 | -1.33 | -4.92% | 1 | 393 | 105.08% |
| HIG241018C00095000 | 2024-10-07 3:14PM EDT | 95.00 | 21.00 | 18.60 | 21.40 | -2.10 | -9.09% | 2 | 517 | 78.52% |
| HIG241018C00100000 | 2024-10-02 11:00AM EDT | 100.00 | 18.00 | 13.70 | 17.00 | 0.00 | - | 7 | 318 | 70.90% |
| HIG241018C00105000 | 2024-10-01 2:47PM EDT | 105.00 | 13.74 | 8.70 | 11.50 | 0.00 | - | 2 | 231 | 73.12% |
| HIG241018C00110000 | 2024-10-07 3:04PM EDT | 110.00 | 4.50 | 4.60 | 6.80 | -4.00 | -47.06% | 4 | 1,387 | 54.22% |
| HIG241018C00115000 | 2024-10-07 3:13PM EDT | 115.00 | 1.44 | 1.30 | 1.70 | -2.78 | -65.88% | 338 | 373 | 24.76% |
| HIG241018C00120000 | 2024-10-07 3:13PM EDT | 120.00 | 0.22 | 0.20 | 0.45 | -0.76 | -77.55% | 185 | 1,237 | 27.05% |
| HIG241018C00125000 | 2024-10-07 3:37PM EDT | 125.00 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 271 | 909 | 31.64% |
| HIG241018C00130000 | 2024-09-26 11:36AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 51.42% |
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 | 370.31% |
| 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 | 309.38% |
| HIG241018P00050000 | 2023-10-27 10:41AM EDT | 50.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 283.98% |
| HIG241018P00055000 | 2024-01-17 10:33AM EDT | 55.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 43 | 226.76% |
| HIG241018P00060000 | 2024-06-20 2:23PM EDT | 60.00 | 0.46 | 0.00 | 1.75 | 0.00 | - | 2 | 34 | 239.26% |
| HIG241018P00065000 | 2024-05-24 3:22PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 180.27% |
| HIG241018P00070000 | 2024-06-20 2:38PM EDT | 70.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 3 | 143 | 176.46% |
| HIG241018P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.41 | 0.10 | 0.55 | 0.00 | - | 5 | 119 | 136.52% |
| HIG241018P00080000 | 2024-08-05 12:37PM EDT | 80.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 17 | 593 | 110.94% |
| HIG241018P00085000 | 2024-05-31 9:51AM EDT | 85.00 | 0.75 | 0.05 | 1.15 | 0.00 | - | 1 | 62 | 115.53% |
| HIG241018P00090000 | 2024-10-03 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 87.60% |
| HIG241018P00095000 | 2024-09-19 2:06PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 571 | 57.42% |
| HIG241018P00100000 | 2024-09-23 1:44PM EDT | 100.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1,171 | 56.30% |
| HIG241018P00105000 | 2024-10-03 1:37PM EDT | 105.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 4 | 163 | 41.55% |
| HIG241018P00110000 | 2024-10-07 3:49PM EDT | 110.00 | 0.75 | 0.50 | 1.10 | +0.55 | +275.00% | 283 | 459 | 35.69% |
| HIG241018P00115000 | 2024-10-07 3:59PM EDT | 115.00 | 2.05 | 1.45 | 2.15 | +1.36 | +197.10% | 1,041 | 1,049 | 23.37% |
| HIG241018P00120000 | 2024-10-07 9:54AM EDT | 120.00 | 4.10 | 4.40 | 6.80 | +1.13 | +38.05% | 72 | 12 | 40.70% |
| HIG241018P00130000 | 2024-10-04 10:06AM EDT | 130.00 | 12.50 | 14.70 | 16.50 | 0.00 | - | 1 | 1 | 66.11% |
| HIG241018P00135000 | 2024-08-30 12:00PM EDT | 135.00 | 20.00 | 18.00 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| HIG241018P00160000 | 2024-09-09 3:26PM EDT | 160.00 | 43.03 | 44.30 | 47.60 | 0.00 | - | - | 0 | 108.98% |
© 2024 Yahoo. All rights reserved.