The Hartford Financial Services Group, Inc. (HIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG230210C00070000 | 2023-01-09 3:26PM EST | 70.00 | 7.80 | 4.60 | 5.10 | 0.00 | - | - | 2 | 48.34% |
| HIG230210C00073500 | 2023-02-03 10:47AM EST | 73.50 | 1.80 | 1.65 | 1.90 | +1.80 | - | 2 | 14 | 30.47% |
| HIG230210C00074000 | 2023-02-03 3:40PM EST | 74.00 | 1.10 | 1.35 | 1.55 | +1.10 | - | 2 | 8 | 29.54% |
| HIG230210C00075000 | 2023-02-03 2:08PM EST | 75.00 | 0.75 | 0.70 | 0.95 | -0.40 | -34.78% | 7 | 10 | 27.69% |
| HIG230210C00076000 | 2023-02-03 3:59PM EST | 76.00 | 0.40 | 0.35 | 0.50 | +0.40 | - | 22 | 27 | 25.83% |
| HIG230210C00076500 | 2023-02-03 2:50PM EST | 76.50 | 0.26 | 0.20 | 0.35 | -0.98 | -79.03% | 5 | 13 | 25.39% |
| HIG230210C00077000 | 2023-02-02 3:23PM EST | 77.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 16 | 14 | 25.49% |
| HIG230210C00077500 | 2023-02-02 12:44PM EST | 77.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 7 | 24 | 26.76% |
| HIG230210C00078000 | 2023-01-23 12:23PM EST | 78.00 | 0.90 | 0.05 | 0.20 | 0.00 | - | - | 5 | 29.88% |
| HIG230210C00078500 | 2023-01-27 10:29AM EST | 78.50 | 0.90 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 30.27% |
| HIG230210C00079000 | 2023-02-01 11:39AM EST | 79.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 11 | 13 | 35.94% |
| HIG230210C00080000 | 2023-02-03 1:14PM EST | 80.00 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 21 | 38 | 44.24% |
| HIG230210C00082000 | 2023-01-26 3:47PM EST | 82.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | - | 1 | 89.65% |
| HIG230210C00086000 | 2023-01-27 12:49PM EST | 86.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 114.70% |
| HIG230210C00095000 | 2023-01-27 12:49PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 78.91% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG230210P00070000 | 2023-02-03 2:49PM EST | 70.00 | 0.10 | 0.05 | 0.65 | +0.10 | - | 1 | 0 | 61.77% |
| HIG230210P00071000 | 2023-02-03 1:05PM EST | 71.00 | 0.35 | 0.10 | 0.30 | +0.05 | +16.67% | 1 | 250 | 39.75% |
| HIG230210P00072000 | 2023-02-03 10:20AM EST | 72.00 | 0.65 | 0.20 | 0.35 | +0.65 | - | 3 | 1 | 34.33% |
| HIG230210P00072500 | 2023-02-03 3:15PM EST | 72.50 | 0.35 | 0.25 | 0.40 | +0.35 | - | 24 | 30 | 32.18% |
| HIG230210P00073000 | 2023-02-02 3:25PM EST | 73.00 | 0.95 | 0.35 | 0.45 | +0.95 | - | - | 12 | 29.64% |
| HIG230210P00073500 | 2023-02-02 12:04PM EST | 73.50 | 1.25 | 0.45 | 0.60 | +1.25 | - | - | 13 | 29.59% |
| HIG230210P00074000 | 2023-02-02 2:07PM EST | 74.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 10 | 9 | 30.08% |
| HIG230210P00075000 | 2023-02-03 3:45PM EST | 75.00 | 1.21 | 0.95 | 1.20 | +0.46 | +61.33% | 2 | 1 | 28.22% |
| HIG230210P00076000 | 2023-02-01 1:39PM EST | 76.00 | 1.50 | 1.55 | 1.90 | 0.00 | - | 2 | 4 | 30.71% |
| HIG230210P00076500 | 2023-02-03 9:31AM EST | 76.50 | 2.12 | 1.85 | 2.25 | +0.82 | +63.08% | 1 | 1 | 30.76% |
| HIG230210P00077000 | 2023-02-01 12:56PM EST | 77.00 | 2.12 | 2.25 | 2.75 | +2.12 | - | - | 29 | 34.86% |
| HIG230210P00077500 | 2023-01-30 10:59AM EST | 77.50 | 1.70 | 2.70 | 3.10 | 0.00 | - | 9 | 17 | 33.50% |
| HIG230210P00080000 | 2023-01-10 2:26PM EST | 80.00 | 4.30 | 5.10 | 5.90 | 0.00 | - | - | 1 | 61.82% |
© 2023 Yahoo. All rights reserved.
