The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG230203C00070000 | 2023-01-06 11:28AM EST | 70.00 | 9.30 | 6.60 | 7.00 | 0.00 | - | 3 | 6 | 50.20% |
| HIG230203C00074000 | 2023-01-19 10:23AM EST | 74.00 | 1.80 | 3.00 | 3.30 | 0.00 | - | - | 4 | 43.21% |
| HIG230203C00075000 | 2023-01-23 11:04AM EST | 75.00 | 2.25 | 2.35 | 2.60 | 0.00 | - | 2 | 8 | 42.77% |
| HIG230203C00076000 | 2023-01-26 1:55PM EST | 76.00 | 2.47 | 1.70 | 1.90 | +2.47 | - | - | 16 | 40.09% |
| HIG230203C00076500 | 2023-01-27 3:52PM EST | 76.50 | 1.45 | 1.40 | 1.60 | -0.20 | -12.12% | 48 | 2 | 39.16% |
| HIG230203C00077000 | 2023-01-27 11:47AM EST | 77.00 | 1.34 | 1.15 | 1.35 | +1.34 | - | 12 | 17 | 38.87% |
| HIG230203C00077500 | 2023-01-26 1:47PM EST | 77.50 | 1.57 | 0.95 | 1.10 | 0.00 | - | 1 | 11 | 37.94% |
| HIG230203C00078000 | 2023-01-25 11:03AM EST | 78.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 6 | 40 | 38.92% |
| HIG230203C00078500 | 2023-01-27 2:07PM EST | 78.50 | 0.63 | 0.60 | 0.80 | -0.07 | -10.00% | 3 | 22 | 39.31% |
| HIG230203C00079000 | 2023-01-27 12:54PM EST | 79.00 | 0.59 | 0.45 | 0.65 | +0.59 | - | 32 | 10 | 39.11% |
| HIG230203C00080000 | 2023-01-27 2:59PM EST | 80.00 | 0.44 | 0.25 | 0.45 | -0.11 | -20.00% | 355 | 62 | 39.99% |
| HIG230203C00081000 | 2023-01-26 10:45AM EST | 81.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 1 | 27 | 40.53% |
| HIG230203C00082000 | 2023-01-27 2:25PM EST | 82.00 | 0.10 | 0.05 | 0.20 | +0.10 | - | 73 | 0 | 41.31% |
| HIG230203C00085000 | 2023-01-18 10:45AM EST | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.60% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG230203P00070000 | 2023-01-19 11:23AM EST | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 62.31% |
| HIG230203P00071500 | 2023-01-27 2:59PM EST | 71.50 | 0.10 | 0.10 | 0.30 | +0.10 | - | 350 | 0 | 48.15% |
| HIG230203P00072000 | 2023-01-25 3:21PM EST | 72.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 13 | 44.73% |
| HIG230203P00072500 | 2023-01-19 2:46PM EST | 72.50 | 0.95 | 0.20 | 0.30 | 0.00 | - | - | 1 | 41.31% |
| HIG230203P00073000 | 2023-01-27 1:11PM EST | 73.00 | 0.30 | 0.25 | 0.40 | +0.30 | - | 1 | 0 | 41.90% |
| HIG230203P00073500 | 2023-01-24 11:28AM EST | 73.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 3 | 5 | 39.94% |
| HIG230203P00074000 | 2023-01-27 3:16PM EST | 74.00 | 0.42 | 0.40 | 0.55 | -0.28 | -40.00% | 35 | 13 | 39.36% |
| HIG230203P00075000 | 2023-01-26 3:34PM EST | 75.00 | 0.51 | 0.65 | 0.85 | 0.00 | - | 8 | 23 | 39.45% |
| HIG230203P00076000 | 2023-01-27 11:32AM EST | 76.00 | 1.05 | 1.00 | 1.20 | +0.22 | +26.51% | 3 | 14 | 38.28% |
| HIG230203P00076500 | 2023-01-27 12:20PM EST | 76.50 | 1.40 | 1.20 | 1.45 | +1.40 | - | 30 | 8 | 38.67% |
| HIG230203P00077000 | 2023-01-27 10:16AM EST | 77.00 | 1.30 | 1.45 | 1.70 | +1.30 | - | 9 | 7 | 38.38% |
| HIG230203P00077500 | 2023-01-27 10:26AM EST | 77.50 | 1.70 | 1.75 | 1.95 | +1.70 | - | 2 | 26 | 37.40% |
| HIG230203P00078000 | 2023-01-26 10:29AM EST | 78.00 | 1.65 | 2.05 | 2.25 | +1.65 | - | - | 6 | 37.01% |
| HIG230203P00080000 | 2023-01-06 11:26AM EST | 80.00 | 2.50 | 3.50 | 3.90 | 0.00 | - | 21 | 17 | 42.77% |
© 2023 Yahoo. All rights reserved.
