Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,090.22 -315.44 (-0.82%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,546.80 -4,085.46 (-6.42%) CMC Crypto 200
1,283.21 -55.85 (-4.17%)
The Hartford Financial Services Group, Inc. (HIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018C00035000 | 2024-02-01 4:58PM EDT | 35.00 | 52.30 | 57.70 | 62.50 | 0.00 | - | 6 | 7 | 87.26% |
| HIG241018C00045000 | 2023-11-29 11:30AM EDT | 45.00 | 32.15 | 35.30 | 36.30 | 0.00 | - | - | 28 | 0.00% |
| HIG241018C00050000 | 2023-11-29 11:29AM EDT | 50.00 | 28.13 | 31.20 | 31.70 | 0.00 | - | 20 | 21 | 0.00% |
| HIG241018C00055000 | 2024-02-29 12:55PM EDT | 55.00 | 41.00 | 46.60 | 51.40 | 0.00 | - | 4 | 4 | 111.51% |
| HIG241018C00060000 | 2024-01-03 1:11PM EDT | 60.00 | 23.86 | 29.30 | 34.00 | 0.00 | - | 8 | 51 | 0.00% |
| HIG241018C00065000 | 2023-11-16 2:15PM EDT | 65.00 | 14.20 | 17.00 | 18.70 | 0.00 | - | 10 | 63 | 0.00% |
| HIG241018C00070000 | 2023-11-13 10:50AM EDT | 70.00 | 9.50 | 13.30 | 13.60 | 0.00 | - | 1 | 18 | 0.00% |
| HIG241018C00075000 | 2024-04-24 11:11AM EDT | 75.00 | 26.20 | 21.40 | 24.80 | 0.00 | - | 5 | 37 | 44.65% |
| HIG241018C00080000 | 2024-04-30 1:04PM EDT | 80.00 | 18.40 | 18.50 | 20.30 | -3.10 | -14.42% | 1 | 60 | 39.89% |
| HIG241018C00085000 | 2024-04-18 12:18PM EDT | 85.00 | 14.90 | 13.60 | 14.60 | 0.00 | - | 6 | 99 | 28.80% |
| HIG241018C00090000 | 2024-04-17 3:50PM EDT | 90.00 | 10.92 | 9.00 | 11.70 | 0.00 | - | 2 | 435 | 30.52% |
| HIG241018C00095000 | 2024-04-26 2:53PM EDT | 95.00 | 6.70 | 7.00 | 7.30 | 0.00 | - | 36 | 649 | 24.10% |
| HIG241018C00100000 | 2024-04-29 3:24PM EDT | 100.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 6 | 204 | 22.44% |
| HIG241018C00105000 | 2024-04-30 10:20AM EDT | 105.00 | 2.52 | 1.80 | 2.65 | +0.52 | +26.00% | 10 | 105 | 21.17% |
| HIG241018C00110000 | 2024-04-29 11:45AM EDT | 110.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 1 | 1,444 | 20.55% |
| HIG241018C00115000 | 2024-04-29 11:47AM EDT | 115.00 | 0.66 | 0.70 | 0.80 | 0.00 | - | 3 | 148 | 20.53% |
| HIG241018C00120000 | 2024-04-18 1:09PM EDT | 120.00 | 0.56 | 0.30 | 0.55 | 0.00 | - | 1 | 56 | 21.83% |
| HIG241018C00125000 | 2024-04-17 3:52PM EDT | 125.00 | 0.36 | 0.05 | 0.95 | 0.00 | - | 3 | 15 | 28.39% |
| HIG241018C00130000 | 2024-04-05 12:28PM EDT | 130.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 34.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018P00035000 | 2024-04-17 9:30AM EDT | 35.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 84.08% |
| HIG241018P00040000 | 2023-10-25 9:37AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIG241018P00045000 | 2024-01-22 3:08PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 8 | 68.02% |
| HIG241018P00050000 | 2023-10-27 10:41AM EDT | 50.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 61.21% |
| HIG241018P00055000 | 2024-01-17 10:33AM EDT | 55.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 43 | 48.88% |
| HIG241018P00060000 | 2024-03-01 10:32AM EDT | 60.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 36 | 52.83% |
| HIG241018P00065000 | 2024-04-22 12:30PM EDT | 65.00 | 0.50 | 0.05 | 0.95 | 0.00 | - | 2 | 92 | 43.18% |
| HIG241018P00070000 | 2024-03-19 10:00AM EDT | 70.00 | 0.33 | 0.45 | 0.65 | 0.00 | - | 3 | 144 | 33.35% |
| HIG241018P00075000 | 2024-04-11 9:41AM EDT | 75.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 124 | 27.08% |
| HIG241018P00080000 | 2024-04-24 10:40AM EDT | 80.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 5 | 593 | 24.27% |
| HIG241018P00085000 | 2024-04-23 1:36PM EDT | 85.00 | 1.20 | 0.80 | 1.50 | 0.00 | - | 1 | 34 | 22.30% |
| HIG241018P00090000 | 2024-04-22 12:37PM EDT | 90.00 | 2.10 | 2.20 | 2.45 | 0.00 | - | 1 | 26 | 20.34% |
| HIG241018P00095000 | 2024-04-22 12:57PM EDT | 95.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 4 | 491 | 18.68% |
| HIG241018P00100000 | 2024-04-23 12:02PM EDT | 100.00 | 5.10 | 4.70 | 6.30 | 0.00 | - | 32 | 185 | 17.05% |
| HIG241018P00105000 | 2024-04-11 10:07AM EDT | 105.00 | 9.30 | 9.30 | 9.60 | 0.00 | - | 1 | 145 | 16.03% |
| HIG241018P00110000 | 2024-04-17 10:49AM EDT | 110.00 | 14.70 | 11.60 | 13.70 | 0.00 | - | 4 | 7 | 15.32% |
| HIG241018P00115000 | 2024-04-08 11:07AM EDT | 115.00 | 12.80 | 16.10 | 20.50 | 0.00 | - | 6 | 10 | 29.76% |
© 2024 Yahoo. All rights reserved.