U.S. Markets closed

The Hartford Financial Services Group, Inc. (HIG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.79+0.01 (+0.02%)
At close: 4:01PM EDT
People also watch
LNCGNWMETALLCB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG170728C000490002017-06-19 3:53PM EDT49.003.753.703.900.4011.94%220.00%
HIG170728C000500002017-06-19 10:58AM EDT50.003.052.863.050.2910.51%10200.00%
HIG170728C000505002017-06-16 11:57PM EDT50.502.472.412.700.00-1000.00%
HIG170728C000510002017-06-09 11:50PM EDT51.001.651.611.850.00-100.00%
HIG170728C000520002017-07-20 12:48PM EDT52.002.291.972.170.00-176135.55%
HIG170728C000525002017-07-19 1:33PM EDT52.501.531.571.770.00-704,82433.89%
HIG170728C000530002017-07-21 10:57AM EDT53.001.281.261.40-0.01-0.78%4051032.32%
HIG170728C000535002017-07-19 9:38AM EDT53.500.930.961.080.00-667631.30%
HIG170728C000540002017-07-21 11:18AM EDT54.000.700.760.81-0.16-18.60%1031230.62%
HIG170728C000545002017-07-21 11:51PM EDT54.500.490.530.610.00-57230.81%
HIG170728C000550002017-07-21 2:45PM EDT55.000.360.370.42-0.07-16.28%323729.88%
HIG170728C000555002017-07-19 3:07PM EDT55.500.300.230.300.00-5630.18%
HIG170728C000560002017-07-12 11:29AM EDT56.000.180.090.220.00-9930.96%
HIG170728C000565002017-06-30 11:45PM EDT56.500.160.100.200.00-101034.08%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG170728P000445002017-06-30 11:45PM EDT44.500.030.000.230.00-101082.81%
HIG170728P000450002017-07-07 11:49PM EDT45.000.470.000.080.00-7765.23%
HIG170728P000455002017-06-30 11:45PM EDT45.500.140.000.310.00-3079.88%
HIG170728P000490002017-07-17 2:29PM EDT49.000.030.000.080.00-103043.36%
HIG170728P000495002017-07-18 1:35PM EDT49.500.060.020.120.00-21043.56%
HIG170728P000500002017-07-10 12:23PM EDT50.000.290.080.190.00-11044.92%
HIG170728P000505002017-07-21 9:55AM EDT50.500.110.070.12-0.23-67.65%2435.45%
HIG170728P000510002017-06-22 11:47AM EDT51.000.850.861.050.1928.79%52171.09%
HIG170728P000515002017-07-18 1:35PM EDT51.500.280.160.240.00-22334.08%
HIG170728P000520002017-07-19 1:49PM EDT52.000.310.240.330.00-2523833.35%
HIG170728P000525002017-07-19 2:01PM EDT52.500.440.350.440.00-927932.32%
HIG170728P000530002017-07-21 3:59PM EDT53.000.540.540.57-0.06-10.00%5122030.86%
HIG170728P000535002017-07-21 3:14PM EDT53.500.750.710.760.022.74%318830.27%
HIG170728P000540002017-07-21 11:51PM EDT54.000.930.940.98-0.19-16.96%365629.25%
HIG170728P000545002017-07-21 11:51PM EDT54.501.111.171.340.00-1131.54%
HIG170728P000550002017-07-21 11:51PM EDT55.001.371.501.680.00-3331.84%