HIG - The Hartford Financial Services Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG200710C00037000 | 2020-06-29 9:47AM EDT | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIG200710C00038000 | 2020-07-06 1:36PM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HIG200710C00038500 | 2020-07-08 11:22AM EDT | 38.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HIG200710C00039000 | 2020-07-08 10:11AM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HIG200710C00039500 | 2020-07-06 3:56PM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HIG200710C00040000 | 2020-07-02 9:33AM EDT | 40.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIG200710C00040500 | 2020-07-02 1:11PM EDT | 40.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HIG200710C00041000 | 2020-07-02 3:49PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HIG200710C00041500 | 2020-06-15 3:21PM EDT | 41.50 | 1.83 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 70.31% |
| HIG200710C00042000 | 2020-07-06 9:58AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HIG200710C00042500 | 2020-06-16 3:01PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIG200710C00043000 | 2020-06-30 2:29PM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIG200710C00043500 | 2020-06-15 3:21PM EDT | 43.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HIG200710C00044000 | 2020-06-30 2:29PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIG200710C00046000 | 2020-06-15 3:36PM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HIG200710C00048000 | 2020-06-15 3:36PM EDT | 48.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HIG200710C00049000 | 2020-06-15 4:06PM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG200710P00031000 | 2020-07-06 1:55PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIG200710P00033000 | 2020-07-02 1:29PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HIG200710P00034000 | 2020-07-02 12:53PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIG200710P00035000 | 2020-07-02 9:46AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HIG200710P00035500 | 2020-07-06 10:39AM EDT | 35.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HIG200710P00036000 | 2020-07-08 1:47PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HIG200710P00036500 | 2020-07-07 3:13PM EDT | 36.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HIG200710P00037000 | 2020-07-07 3:55PM EDT | 37.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HIG200710P00037500 | 2020-07-06 1:26PM EDT | 37.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HIG200710P00038000 | 2020-07-01 3:32PM EDT | 38.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HIG200710P00038500 | 2020-06-23 3:13PM EDT | 38.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIG200710P00039500 | 2020-06-16 1:04PM EDT | 39.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIG200710P00040000 | 2020-06-19 10:37AM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HIG200710P00040500 | 2020-06-19 3:38PM EDT | 40.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HIG200710P00041000 | 2020-06-18 10:33AM EDT | 41.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HIG200710P00041500 | 2020-06-15 4:06PM EDT | 41.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIG200710P00042000 | 2020-06-30 2:21PM EDT | 42.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIG200710P00042500 | 2020-06-15 4:06PM EDT | 42.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIG200710P00043000 | 2020-06-30 2:21PM EDT | 43.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIG200710P00043500 | 2020-06-15 3:36PM EDT | 43.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIG200710P00045000 | 2020-06-15 3:36PM EDT | 45.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.