The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:70.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG220819C00070000 | 2022-08-19 1:15PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.05 | -0.22 | -95.65% | 13 | 195 | 25.39% |
| HIG220826C00070000 | 2022-08-18 3:49PM EDT | 2022-08-26 | 0.70 | 0.25 | 0.40 | 0.00 | - | 7 | 20 | 20.66% |
| HIG220902C00070000 | 2022-08-17 9:31AM EDT | 2022-09-02 | 0.30 | 0.45 | 0.60 | 0.00 | - | 1 | 66 | 19.09% |
| HIG220909C00070000 | 2022-08-15 1:14PM EDT | 2022-09-09 | 0.80 | 0.65 | 1.15 | 0.00 | - | 5 | 540 | 24.32% |
| HIG220916C00070000 | 2022-08-19 1:15PM EDT | 2022-09-16 | 0.90 | 0.85 | 1.00 | -0.46 | -33.82% | 12 | 354 | 19.19% |
| HIG220923C00070000 | 2022-08-10 3:07PM EDT | 2022-09-23 | 0.75 | 1.10 | 1.35 | 0.00 | - | 7 | 9 | 21.39% |
| HIG220930C00070000 | 2022-08-11 11:59AM EDT | 2022-09-30 | 1.15 | 1.20 | 1.45 | 0.00 | - | - | 4 | 20.66% |
| HIG221021C00070000 | 2022-08-18 1:36PM EDT | 2022-10-21 | 2.25 | 1.95 | 2.05 | 0.00 | - | - | - | 22.22% |
| HIG221216C00070000 | 2022-08-17 3:18PM EDT | 2022-12-16 | 3.60 | 3.20 | 3.40 | 0.00 | - | 46 | 158 | 24.82% |
| HIG230120C00070000 | 2022-08-15 2:51PM EDT | 2023-01-20 | 4.10 | 3.90 | 4.20 | 0.00 | - | 4 | 763 | 26.31% |
| HIG230317C00070000 | 2022-08-16 12:24PM EDT | 2023-03-17 | 5.60 | 5.00 | 5.20 | 0.00 | - | 3 | 1 | 27.33% |
| HIG230616C00070000 | 2022-08-05 2:08PM EDT | 2023-06-16 | 4.70 | 6.50 | 6.70 | 0.00 | - | 1 | 139 | 28.85% |
| HIG240119C00070000 | 2022-07-28 3:41PM EDT | 2024-01-19 | 5.95 | 8.20 | 9.10 | 0.00 | - | 10 | 18 | 29.36% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG220819P00070000 | 2022-07-14 10:57AM EDT | 2022-08-19 | 8.35 | 1.15 | 1.35 | 0.00 | - | 1 | 0 | 43.56% |
| HIG220909P00070000 | 2022-08-16 9:31AM EDT | 2022-09-09 | 2.05 | 2.05 | 2.40 | 0.00 | - | 1 | 1 | 26.15% |
| HIG220916P00070000 | 2022-08-17 3:37PM EDT | 2022-09-16 | 2.13 | 2.35 | 2.50 | 0.00 | - | 5 | 323 | 24.10% |
| HIG220923P00070000 | 2022-08-16 11:26AM EDT | 2022-09-23 | 2.40 | 2.50 | 2.70 | 0.00 | - | 1 | 1 | 24.00% |
| HIG221021P00070000 | 2022-08-18 11:53AM EDT | 2022-10-21 | 2.80 | 3.20 | 3.40 | 0.00 | - | - | - | 24.15% |
| HIG221216P00070000 | 2022-08-16 9:59AM EDT | 2022-12-16 | 4.24 | 4.40 | 4.60 | 0.00 | - | 1 | 409 | 25.28% |
| HIG230120P00070000 | 2022-06-28 3:40PM EDT | 2023-01-20 | 8.10 | 9.00 | 9.50 | 0.00 | - | 36 | 348 | 49.66% |
| HIG230616P00070000 | 2022-08-11 2:49PM EDT | 2023-06-16 | 8.10 | 7.20 | 7.40 | 0.00 | - | 47 | 252 | 27.15% |
| HIG240119P00070000 | 2022-08-15 11:40AM EDT | 2024-01-19 | 9.27 | 6.70 | 11.30 | 0.00 | - | 1 | 48 | 32.70% |
© 2022 Yahoo. All rights reserved.
