Canada markets close in 42 minutes

The Hartford Financial Services Group, Inc. (HIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.64+0.11 (+0.30%)
As of 3:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG201002C000300002020-09-25 9:31AM EDT30.005.005.407.900.00-3395.31%
HIG201002C000350002020-09-25 11:35AM EDT35.001.051.853.800.00-79146.29%
HIG201002C000360002020-09-30 2:00PM EDT36.001.330.951.15+0.83+166.00%124251.95%
HIG201002C000365002020-09-29 12:54PM EDT36.500.650.600.750.00-763851.17%
HIG201002C000370002020-09-30 2:43PM EDT37.000.300.300.45-0.05-14.29%244446.09%
HIG201002C000375002020-09-29 3:20PM EDT37.500.250.100.250.00-43343.36%
HIG201002C000380002020-09-30 10:16AM EDT38.000.100.000.35-0.10-50.00%136164.06%
HIG201002C000385002020-09-29 2:27PM EDT38.500.050.000.200.00-36459.77%
HIG201002C000390002020-09-29 3:42PM EDT39.000.050.000.800.00-13590.63%
HIG201002C000395002020-09-28 10:15AM EDT39.500.050.003.800.00-124227.34%
HIG201002C000400002020-09-21 10:12AM EDT40.000.200.000.100.00-74460.94%
HIG201002C000405002020-09-16 3:06PM EDT40.500.200.004.200.00-467267.19%
HIG201002C000410002020-09-10 11:55AM EDT41.000.700.002.550.00-414211.13%
HIG201002C000415002020-09-21 10:44AM EDT41.500.100.003.600.00-229265.53%
HIG201002C000420002020-09-15 11:34AM EDT42.000.200.004.200.00-214300.49%
HIG201002C000425002020-09-14 11:57AM EDT42.500.100.002.950.00-1012258.79%
HIG201002C000430002020-09-21 10:04AM EDT43.000.050.002.950.00-1344268.36%
HIG201002C000435002020-09-10 11:44AM EDT43.500.250.004.100.00-43326.76%
HIG201002C000440002020-08-31 10:11AM EDT44.000.600.004.300.00-33344.53%
HIG201002C000445002020-09-10 10:34AM EDT44.500.200.004.100.00-28345.51%
HIG201002C000450002020-08-31 12:04PM EDT45.000.050.004.200.00-12358.79%
HIG201002C000455002020-08-24 12:04AM EDT45.500.500.000.000.00--050.00%
HIG201002C000460002020-09-02 3:44PM EDT46.000.450.004.300.00--5380.66%
HIG201002C000465002020-08-31 10:19AM EDT46.500.200.004.300.00-77389.26%
HIG201002C000470002020-08-17 12:00AM EDT47.000.500.000.000.00--050.00%
HIG201002C000480002020-08-17 12:00AM EDT48.000.500.000.000.00--050.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG201002P000250002020-09-25 9:30AM EDT25.000.100.000.050.00-11190.63%
HIG201002P000310002020-09-23 3:49PM EDT31.000.100.000.050.00--2092.97%
HIG201002P000320002020-09-22 10:16AM EDT32.000.150.000.600.00--1137.50%
HIG201002P000330002020-09-28 11:25AM EDT33.000.080.000.300.00-101192.97%
HIG201002P000340002020-09-29 9:58AM EDT34.000.100.000.100.00-132054.69%
HIG201002P000350002020-09-30 2:26PM EDT35.000.100.000.20-0.14-58.33%183758.01%
HIG201002P000360002020-09-30 1:15PM EDT36.000.200.100.25-0.15-42.86%247038.67%
HIG201002P000365002020-09-30 12:17PM EDT36.500.400.200.40-0.20-33.33%82135.35%
HIG201002P000370002020-09-30 12:39PM EDT37.000.450.400.55-0.90-66.67%1510125.59%
HIG201002P000375002020-09-16 9:35AM EDT37.500.950.101.500.00-4775.59%
HIG201002P000380002020-09-22 1:33PM EDT38.002.541.102.000.00-11788.87%
HIG201002P000385002020-09-18 3:06PM EDT38.501.700.702.200.00-22574.22%
HIG201002P000390002020-09-21 9:38AM EDT39.003.002.052.450.00-16554.30%
HIG201002P000395002020-09-09 9:43AM EDT39.501.551.403.800.00-214150.00%
HIG201002P000400002020-08-26 9:52AM EDT40.001.604.705.100.00-216210.94%
HIG201002P000405002020-09-09 10:17AM EDT40.501.852.855.300.00-41796.88%
HIG201002P000410002020-08-24 2:13PM EDT41.001.900.000.000.00-300.00%
HIG201002P000420002020-08-31 10:07AM EDT42.002.503.007.500.00-11303.71%
HIG201002P000430002020-09-03 10:00AM EDT43.002.154.207.800.00--1265.23%