Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,124.28 -2,913.69 (-4.62%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
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:
Callsfor21 June 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 | 218.14% |
| 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 | 109.25% |
| HIG240621C00075000 | 2024-02-16 1:14PM EDT | 75.00 | 19.35 | 22.70 | 27.50 | 0.00 | - | 5 | 126 | 83.50% |
| HIG240621C00080000 | 2024-04-09 10:47AM EDT | 80.00 | 20.50 | 15.20 | 19.50 | 0.00 | - | 7 | 513 | 63.72% |
| HIG240621C00085000 | 2024-04-17 3:50PM EDT | 85.00 | 12.65 | 10.30 | 14.80 | 0.00 | - | 2 | 329 | 53.55% |
| HIG240621C00090000 | 2024-04-29 3:25PM EDT | 90.00 | 7.66 | 7.60 | 7.90 | 0.00 | - | 15 | 623 | 23.95% |
| HIG240621C00095000 | 2024-04-30 3:29PM EDT | 95.00 | 3.80 | 3.80 | 4.00 | -0.20 | -5.00% | 17 | 708 | 20.29% |
| HIG240621C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 1.40 | 1.35 | 1.45 | -0.05 | -3.45% | 13 | 448 | 18.23% |
| HIG240621C00105000 | 2024-04-29 3:20PM EDT | 105.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 108 | 177 | 17.85% |
| HIG240621C00110000 | 2024-04-26 1:25PM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 29 | 87 | 23.90% |
| HIG240621C00115000 | 2024-04-25 3:51PM EDT | 115.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 32.57% |
| HIG240621C00120000 | 2024-03-28 12:45PM EDT | 120.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 34.30% |
Putsfor21 June 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 | 113.28% |
| HIG240621P00045000 | 2024-04-08 2:28PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 86.72% |
| HIG240621P00050000 | 2024-03-28 10:04AM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 39 | 52 | 66.41% |
| HIG240621P00055000 | 2024-04-24 9:48AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 61 | 69 | 62.50% |
| HIG240621P00060000 | 2023-09-13 11:55AM EDT | 60.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 1 | 104 | 106.40% |
| HIG240621P00065000 | 2024-03-28 9:55AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 50.10% |
| 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 | 46.53% |
| HIG240621P00080000 | 2024-04-01 9:45AM EDT | 80.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 5 | 248 | 39.70% |
| HIG240621P00085000 | 2024-04-29 9:31AM EDT | 85.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 315 | 24.32% |
| HIG240621P00090000 | 2024-04-29 3:00PM EDT | 90.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 65 | 229 | 20.24% |
| HIG240621P00095000 | 2024-04-30 12:42PM EDT | 95.00 | 1.80 | 1.70 | 1.85 | -0.10 | -5.26% | 12 | 808 | 18.46% |
| HIG240621P00100000 | 2024-04-29 9:37AM EDT | 100.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 1 | 295 | 17.04% |
| HIG240621P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 9.10 | 6.80 | 10.00 | 0.00 | - | 1 | 63 | 32.09% |
| HIG240621P00110000 | 2024-04-24 1:10PM EDT | 110.00 | 10.36 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 45.29% |
© 2024 Yahoo. All rights reserved.