U.S. Markets open in 9 hrs 8 mins

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.51-0.30 (-0.53%)
At close: 4:02PM EDT
People also watch
LNCGNWMETALLCB
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG170818C000500002017-07-27 12:17PM EDT50.003.144.806.200.00-2300.00%
HIG170818C000525002017-08-11 11:31AM EDT52.503.753.453.75+2.04+119.30%110.00%
HIG170818C000530002017-07-28 11:49PM EDT53.002.292.002.490.00-10480.00%
HIG170818C000535002017-07-28 11:49PM EDT53.500.961.612.050.00-9110.00%
HIG170818C000540002017-08-01 12:01PM EDT54.001.751.872.050.00-8240.00%
HIG170818C000545002017-08-16 12:32PM EDT54.502.301.872.21+0.63+37.72%14352.15%
HIG170818C000550002017-08-15 3:29PM EDT55.002.001.421.710.00-888843.46%
HIG170818C000555002017-08-11 3:07PM EDT55.500.880.740.88+0.01+1.15%45230.00%
HIG170818C000560002017-08-16 3:01PM EDT56.000.630.530.70-0.39-38.24%635523.63%
HIG170818C000565002017-08-15 9:41AM EDT56.500.610.190.330.00-33119.53%
HIG170818C000570002017-08-16 10:31AM EDT57.000.210.040.13+0.05+31.25%12016618.95%
HIG170818C000575002017-08-15 2:52PM EDT57.500.090.000.060.00-210121.09%
HIG170818C000590002017-07-28 11:49PM EDT59.000.060.000.100.00-3046.48%
HIG170818C000600002017-07-21 11:51PM EDT60.000.050.000.070.00-75054.30%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG170818P000450002017-07-12 1:18PM EDT45.000.060.020.100.00-310159.38%
HIG170818P000500002017-07-31 10:49AM EDT50.000.050.010.06-0.27-84.37%13785.94%
HIG170818P000510002017-07-31 10:49AM EDT51.000.100.030.09-0.40-80.00%1181.64%
HIG170818P000515002017-07-28 11:49PM EDT51.500.090.070.150.00-27510085.94%
HIG170818P000520002017-07-28 11:49PM EDT52.000.200.080.200.00-121283.79%
HIG170818P000525002017-07-31 1:24PM EDT52.500.140.090.15-0.90-86.54%21,97073.44%
HIG170818P000530002017-07-28 11:49PM EDT53.001.210.190.310.00-5582.23%
HIG170818P000540002017-08-11 9:59AM EDT54.000.080.030.08-1.10-93.22%2246.09%
HIG170818P000545002017-08-09 10:17AM EDT54.500.100.050.110.00-22442.77%
HIG170818P000550002017-08-10 10:25AM EDT55.000.240.100.160.00-23139.84%
HIG170818P000555002017-08-15 3:15PM EDT55.500.050.000.070.00-459222.85%
HIG170818P000560002017-08-14 1:28PM EDT56.000.200.060.200.00-12324.41%
HIG170818P000565002017-08-16 1:15PM EDT56.500.200.190.30+0.01+5.26%51718.26%
HIG170818P000570002017-08-16 1:56PM EDT57.000.460.420.70-0.53-53.54%51824.41%
HIG170818P000600002017-08-04 11:45PM EDT60.003.553.653.850.00-5077.93%