HIG - The Hartford Financial Services Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG230616C00050000 | 2023-04-04 11:41AM EDT | 50.00 | 19.30 | 18.10 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| HIG230616C00055000 | 2023-05-26 11:56AM EDT | 55.00 | 13.20 | 13.50 | 17.10 | 0.00 | - | 1 | 0 | 159.47% |
| HIG230616C00060000 | 2022-09-28 1:44PM EDT | 60.00 | 8.74 | 15.00 | 15.40 | 0.00 | - | 2 | 304 | 208.45% |
| HIG230616C00065000 | 2023-05-31 1:57PM EDT | 65.00 | 4.58 | 5.60 | 6.00 | 0.00 | - | 2 | 243 | 47.75% |
| HIG230616C00070000 | 2023-06-06 1:42PM EDT | 70.00 | 1.22 | 1.40 | 1.55 | -0.28 | -18.67% | 12 | 1,506 | 26.56% |
| HIG230616C00075000 | 2023-06-06 1:49PM EDT | 75.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 3 | 1,091 | 39.36% |
| HIG230616C00080000 | 2023-06-01 11:55AM EDT | 80.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 28 | 995 | 58.01% |
| HIG230616C00085000 | 2023-06-06 3:38PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 1,431 | 54.30% |
| HIG230616C00090000 | 2023-05-31 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 365 | 663 | 67.97% |
| HIG230616C00095000 | 2022-12-20 2:47PM EDT | 95.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 10 | 62 | 102.54% |
| HIG230616C00100000 | 2023-01-11 1:56PM EDT | 100.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 126.47% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG230616P00035000 | 2023-04-14 1:50PM EDT | 35.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 120 | 192.19% |
| HIG230616P00040000 | 2023-05-23 3:15PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 137.50% |
| HIG230616P00045000 | 2023-05-16 9:31AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 430 | 111.72% |
| HIG230616P00050000 | 2023-05-10 2:51PM EDT | 50.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 10 | 1,537 | 96.09% |
| HIG230616P00055000 | 2023-05-30 9:41AM EDT | 55.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 4 | 3,307 | 116.41% |
| HIG230616P00060000 | 2023-06-05 1:20PM EDT | 60.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 2,036 | 83.30% |
| HIG230616P00065000 | 2023-06-06 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 10 | 2,149 | 41.02% |
| HIG230616P00070000 | 2023-06-06 2:16PM EDT | 70.00 | 0.80 | 0.65 | 0.80 | -0.15 | -15.79% | 1 | 2,239 | 23.05% |
| HIG230616P00075000 | 2023-05-31 10:41AM EDT | 75.00 | 7.34 | 4.30 | 4.70 | 0.00 | - | 2 | 280 | 33.89% |
| HIG230616P00080000 | 2023-05-31 2:48PM EDT | 80.00 | 11.20 | 8.40 | 10.70 | 0.00 | - | 140 | 15 | 91.11% |
| HIG230616P00085000 | 2023-05-31 2:48PM EDT | 85.00 | 16.20 | 13.30 | 15.50 | 0.00 | - | 1 | 45 | 108.79% |
| HIG230616P00090000 | 2023-01-17 12:24PM EDT | 90.00 | 14.60 | 12.30 | 13.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.