The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG220819C00055000 | 2022-07-15 12:47PM EDT | 55.00 | 8.50 | 13.10 | 14.90 | 0.00 | - | - | 10 | 246.09% |
| HIG220819C00060000 | 2022-07-22 1:05PM EDT | 60.00 | 4.60 | 8.10 | 10.40 | 0.00 | - | 2 | 2 | 214.06% |
| HIG220819C00061000 | 2022-08-03 3:56PM EDT | 61.00 | 3.10 | 7.50 | 8.30 | 0.00 | - | 12 | 16 | 114.06% |
| HIG220819C00062500 | 2022-08-12 2:47PM EDT | 62.50 | 6.40 | 6.20 | 6.70 | 0.00 | - | 15 | 15 | 112.50% |
| HIG220819C00063000 | 2022-07-22 3:59PM EDT | 63.00 | 2.52 | 5.70 | 5.90 | 0.00 | - | 2 | 25 | 87.50% |
| HIG220819C00064000 | 2022-08-04 1:34PM EDT | 64.00 | 0.95 | 4.70 | 4.90 | 0.00 | - | 1 | 31 | 74.22% |
| HIG220819C00065000 | 2022-08-19 12:44PM EDT | 65.00 | 3.90 | 3.70 | 3.90 | -0.46 | -10.55% | 3 | 101 | 60.94% |
| HIG220819C00066000 | 2022-08-19 9:30AM EDT | 66.00 | 3.80 | 2.70 | 2.95 | -0.09 | -2.31% | 1 | 220 | 58.98% |
| HIG220819C00067000 | 2022-08-11 3:48PM EDT | 67.00 | 1.27 | 1.75 | 1.90 | 0.00 | - | 3 | 142 | 33.59% |
| HIG220819C00067500 | 2022-08-19 10:09AM EDT | 67.50 | 1.83 | 1.25 | 1.45 | +1.43 | +357.50% | 2 | 26 | 34.18% |
| HIG220819C00068000 | 2022-08-12 12:22PM EDT | 68.00 | 1.04 | 0.75 | 0.90 | 0.00 | - | 2 | 210 | 18.75% |
| HIG220819C00068500 | 2022-08-15 10:32AM EDT | 68.50 | 0.68 | 0.20 | 0.45 | 0.00 | - | 2 | 200 | 15.04% |
| HIG220819C00069000 | 2022-08-19 12:19PM EDT | 69.00 | 0.15 | 0.00 | 0.10 | -1.00 | -86.96% | 1 | 6 | 10.94% |
| HIG220819C00070000 | 2022-08-19 2:08PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 43 | 195 | 25.39% |
| HIG220819C00071000 | 2022-08-19 2:08PM EDT | 71.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 30 | 40 | 40.63% |
| HIG220819C00075000 | 2022-07-08 3:37PM EDT | 75.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 27 | 37 | 164.45% |
| HIG220819C00077000 | 2022-08-18 12:32PM EDT | 77.00 | 0.42 | - | - | 0.00 | - | - | - | 0.00% |
| HIG220819C00078000 | 2022-08-18 12:32PM EDT | 78.00 | 0.39 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG220819P00055000 | 2022-08-05 2:32PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 50.00% |
| HIG220819P00059000 | 2022-08-11 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 137.50% |
| HIG220819P00060000 | 2022-08-04 10:11AM EDT | 60.00 | 0.29 | 0.00 | 0.90 | 0.00 | - | 10 | 43 | 225.00% |
| HIG220819P00061000 | 2022-08-11 9:32AM EDT | 61.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 25 | 30 | 205.27% |
| HIG220819P00062000 | 2022-08-04 2:38PM EDT | 62.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 10 | 41 | 255.47% |
| HIG220819P00062500 | 2022-08-05 3:59PM EDT | 62.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 2 | 29 | 243.56% |
| HIG220819P00063000 | 2022-08-12 12:57PM EDT | 63.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 25 | 231.64% |
| HIG220819P00064000 | 2022-08-15 11:07AM EDT | 64.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 13 | 25 | 207.62% |
| HIG220819P00065000 | 2022-08-15 11:04AM EDT | 65.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 59.38% |
| HIG220819P00066000 | 2022-08-15 9:36AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 52.73% |
| HIG220819P00067000 | 2022-08-15 2:08PM EDT | 67.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 51.95% |
| HIG220819P00067500 | 2022-08-16 10:50AM EDT | 67.50 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 67.38% |
| HIG220819P00068000 | 2022-08-19 2:08PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 30 | 34 | 21.49% |
| HIG220819P00068500 | 2022-08-18 9:52AM EDT | 68.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | - | 16.80% |
| HIG220819P00069000 | 2022-08-19 2:08PM EDT | 69.00 | 0.18 | 0.15 | 0.25 | +0.11 | +157.14% | 31 | 32 | 12.31% |
| HIG220819P00070000 | 2022-07-14 10:57AM EDT | 70.00 | 8.35 | 1.15 | 1.35 | 0.00 | - | 1 | 0 | 43.56% |
© 2022 Yahoo. All rights reserved.
