The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240621C00045000 | 2023-11-29 11:30AM EDT | 45.00 | 31.95 | 35.50 | 36.00 | 0.00 | - | 28 | 0 | 0.00% |
| HIG240621C00050000 | 2024-02-29 1:20PM EDT | 50.00 | 46.03 | 51.20 | 55.90 | 0.00 | - | 5 | 5 | 216.53% |
| HIG240621C00055000 | 2023-11-29 11:33AM EDT | 55.00 | 22.94 | 25.80 | 26.40 | 0.00 | - | 8 | 1 | 0.00% |
| HIG240621C00065000 | 2023-11-07 11:07AM EDT | 65.00 | 11.50 | 15.00 | 16.00 | 0.00 | - | 5 | 16 | 0.00% |
| HIG240621C00070000 | 2024-02-22 11:03AM EDT | 70.00 | 25.10 | 28.70 | 33.50 | 0.00 | - | 3 | 19 | 107.54% |
| HIG240621C00075000 | 2024-02-16 1:14PM EDT | 75.00 | 19.35 | 22.70 | 27.50 | 0.00 | - | 5 | 126 | 81.62% |
| HIG240621C00080000 | 2024-04-09 10:47AM EDT | 80.00 | 20.50 | 17.40 | 18.80 | 0.00 | - | 7 | 513 | 53.91% |
| HIG240621C00085000 | 2024-04-17 3:50PM EDT | 85.00 | 12.65 | 12.60 | 14.20 | 0.00 | - | 2 | 329 | 46.29% |
| HIG240621C00090000 | 2024-04-29 3:25PM EDT | 90.00 | 7.66 | 6.50 | 8.50 | 0.00 | - | 15 | 623 | 27.71% |
| HIG240621C00095000 | 2024-05-01 10:55AM EDT | 95.00 | 4.30 | 4.20 | 4.40 | +0.50 | +13.16% | 24 | 712 | 22.07% |
| HIG240621C00100000 | 2024-05-01 2:24PM EDT | 100.00 | 1.60 | 1.55 | 1.60 | +0.20 | +14.29% | 194 | 455 | 18.76% |
| HIG240621C00105000 | 2024-04-29 3:20PM EDT | 105.00 | 0.33 | 0.30 | 0.50 | 0.00 | - | 108 | 177 | 18.80% |
| HIG240621C00110000 | 2024-04-26 1:25PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 87 | 19.63% |
| HIG240621C00115000 | 2024-04-25 3:51PM EDT | 115.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 51.15% |
| HIG240621C00120000 | 2024-03-28 12:45PM EDT | 120.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 34.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240621P00035000 | 2024-04-16 3:01PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 114.45% |
| HIG240621P00045000 | 2024-04-08 2:28PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 87.89% |
| HIG240621P00050000 | 2024-05-01 10:12AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 20 | 52 | 73.05% |
| HIG240621P00055000 | 2024-04-24 9:48AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 61 | 69 | 63.28% |
| HIG240621P00060000 | 2023-09-13 11:55AM EDT | 60.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 1 | 104 | 107.86% |
| HIG240621P00065000 | 2024-03-28 9:55AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 50.88% |
| HIG240621P00070000 | 2024-02-05 11:46AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 25.00% |
| HIG240621P00075000 | 2024-04-10 10:22AM EDT | 75.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 477 | 47.36% |
| HIG240621P00080000 | 2024-04-01 9:45AM EDT | 80.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 248 | 40.53% |
| HIG240621P00085000 | 2024-04-29 9:31AM EDT | 85.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 315 | 23.93% |
| HIG240621P00090000 | 2024-04-29 3:00PM EDT | 90.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | 65 | 229 | 19.17% |
| HIG240621P00095000 | 2024-05-01 3:05PM EDT | 95.00 | 1.45 | 1.40 | 1.45 | -0.35 | -19.44% | 35 | 806 | 16.48% |
| HIG240621P00100000 | 2024-05-01 2:58PM EDT | 100.00 | 3.60 | 3.70 | 3.80 | -1.50 | -29.41% | 24 | 295 | 14.12% |
| HIG240621P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 9.10 | 7.40 | 9.70 | 0.00 | - | 1 | 63 | 31.67% |
| HIG240621P00110000 | 2024-04-24 1:10PM EDT | 110.00 | 10.36 | 10.90 | 14.00 | 0.00 | - | 1 | 1 | 34.03% |
© 2024 Yahoo. All rights reserved.