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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240517C00075000 | 2024-04-04 10:10AM EDT | 75.00 | 28.60 | 20.30 | 25.00 | 0.00 | - | 1 | 1 | 80.08% |
| HIG240517C00080000 | 2024-04-08 10:00AM EDT | 80.00 | 24.90 | 15.30 | 20.00 | 0.00 | - | 3 | 4 | 63.82% |
| HIG240517C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 18.98 | 10.30 | 15.00 | 0.00 | - | - | 2 | 93.68% |
| HIG240517C00090000 | 2024-04-26 12:21PM EDT | 90.00 | 6.73 | 5.90 | 9.50 | 0.00 | - | 25 | 55 | 63.33% |
| HIG240517C00095000 | 2024-05-01 1:39PM EDT | 95.00 | 3.28 | 2.80 | 3.20 | +0.58 | +21.48% | 8 | 291 | 22.78% |
| HIG240517C00100000 | 2024-05-01 12:09PM EDT | 100.00 | 0.60 | 0.45 | 0.60 | +0.15 | +33.33% | 125 | 5,103 | 19.14% |
| HIG240517C00105000 | 2024-05-01 12:08PM EDT | 105.00 | 0.10 | 0.05 | 0.55 | +0.05 | +100.00% | 44 | 1,473 | 33.77% |
| HIG240517C00110000 | 2024-04-25 3:47PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 134 | 28.32% |
| HIG240517C00115000 | 2024-04-24 11:57AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 70.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240517P00080000 | 2024-04-10 11:32AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 42.58% |
| HIG240517P00085000 | 2024-05-01 11:54AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 13 | 401 | 30.86% |
| HIG240517P00090000 | 2024-05-01 12:03PM EDT | 90.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 61 | 444 | 25.88% |
| HIG240517P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.70 | 0.45 | 0.65 | -0.05 | -6.67% | 91 | 3,221 | 18.21% |
| HIG240517P00100000 | 2024-05-01 12:09PM EDT | 100.00 | 3.00 | 1.55 | 4.50 | -1.33 | -30.72% | 39 | 1,641 | 34.18% |
| HIG240517P00105000 | 2024-04-24 10:56AM EDT | 105.00 | 5.90 | 5.70 | 9.80 | 0.00 | - | 10 | 0 | 57.18% |
| HIG240517P00110000 | 2024-04-05 11:45AM EDT | 110.00 | 7.30 | 10.50 | 14.90 | 0.00 | - | 2 | 0 | 74.66% |
| HIG240517P00115000 | 2024-04-26 12:45PM EDT | 115.00 | 18.80 | 15.50 | 20.00 | 0.00 | - | 17 | 0 | 90.43% |
© 2024 Yahoo. All rights reserved.