U.S. Markets close in 4 hrs 37 mins

The Hartford Financial Services Group, Inc. (HIG)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.38+0.10 (+0.18%)
As of 11:22AM EDT. Market open.
People also watch
LNCGNWMETALLCB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG170825C000515002017-07-19 3:54PM EDT51.502.782.652.950.00-860.00%
HIG170825C000520002017-08-02 9:39AM EDT52.003.883.704.150.00-22377.44%
HIG170825C000525002017-08-14 1:37PM EDT52.504.002.783.250.00-25659.86%
HIG170825C000530002017-08-09 2:13PM EDT53.003.202.973.250.00-406373.14%
HIG170825C000535002017-08-04 10:56AM EDT53.503.222.803.05+1.30+67.71%578180.66%
HIG170825C000540002017-07-28 11:49PM EDT54.001.131.371.620.00-1132.03%
HIG170825C000545002017-08-04 10:40AM EDT54.502.151.922.10+0.55+34.38%3049066.70%
HIG170825C000550002017-08-21 3:22PM EDT55.000.540.530.640.00-423818.36%
HIG170825C000555002017-08-18 3:51PM EDT55.500.430.390.54-0.27-38.57%40225.83%
HIG170825C000560002017-08-18 1:36PM EDT56.000.310.170.34-0.21-40.38%52025.78%
HIG170825C000565002017-08-18 10:48AM EDT56.500.100.090.16-0.13-56.52%265223.44%
HIG170825C000570002017-08-17 12:35PM EDT57.000.130.010.100.00-21425.00%
HIG170825C000575002017-08-16 10:31AM EDT57.500.240.000.060.00-202826.17%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG170825P000490002017-08-09 2:19PM EDT49.000.010.000.050.00-1041057.81%
HIG170825P000510002017-07-28 11:49PM EDT51.000.030.060.200.00-202158.01%
HIG170825P000515002017-07-28 10:02AM EDT51.500.190.090.22-0.47-71.21%585655.27%
HIG170825P000520002017-08-09 2:19PM EDT52.000.080.000.080.00-1064141.99%
HIG170825P000525002017-07-27 3:11PM EDT52.501.060.170.310.00-42450.98%
HIG170825P000530002017-07-28 11:49PM EDT53.001.280.240.400.00-6550.20%
HIG170825P000535002017-07-28 11:49PM EDT53.500.930.330.490.00-1152.93%
HIG170825P000540002017-08-21 11:35AM EDT54.000.100.000.100.00-181923.05%
HIG170825P000545002017-07-31 5:26PM EDT54.500.610.520.650.00-2044.92%
HIG170825P000550002017-08-18 12:18PM EDT55.000.310.220.28+0.06+24.00%41219.24%
HIG170825P000555002017-08-18 1:36PM EDT55.500.430.350.53+0.01+2.38%52,01020.22%
HIG170825P000560002017-08-11 5:14PM EDT56.000.530.560.660.00-10109.77%
HIG170825P000565002017-08-18 12:18PM EDT56.501.231.041.14+0.46+59.74%42512.50%
HIG170825P000580002017-08-18 11:50PM EDT58.001.402.372.570.00-220.00%