HIG - The Hartford Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG171215C000430002017-09-15 10:44PM EST43.0010.7513.3513.700.00-1616230.08%
HIG171215C000440002017-11-29 2:27PM EST44.0013.6713.4514.65+3.15+29.94%69350.78%
HIG171215C000450002017-11-29 2:22PM EST45.0012.6012.4513.10+1.04+9.00%3260309.86%
HIG171215C000470002017-11-29 3:45PM EST47.0011.0110.4511.50+4.99+82.89%56284.67%
HIG171215C000480002017-11-29 2:18PM EST48.009.618.5010.45+1.93+25.13%45230.76%
HIG171215C000490002017-11-29 3:45PM EST49.008.988.459.65+2.13+31.09%915249.81%
HIG171215C000500002017-11-30 11:42AM EST50.007.657.007.800.00-18188.87%
HIG171215C000520002017-12-11 10:47AM EST52.003.200.000.000.00-1000.00%
HIG171215C000535002017-12-07 6:41PM EST53.501.461.301.570.00-19190.00%
HIG171215C000540002017-12-08 3:27PM EST54.001.321.261.48+0.44+50.00%130.00%
HIG171215C000545002017-12-12 11:21AM EST54.501.200.000.000.00-1000.00%
HIG171215C000550002017-12-12 12:18PM EST55.001.000.000.000.00-1,17100.00%
HIG171215C000555002017-12-11 10:14AM EST55.500.400.000.000.00-1000.00%
HIG171215C000560002017-12-12 1:53PM EST56.000.380.000.000.00-300.00%
HIG171215C000565002017-11-30 2:17PM EST56.501.381.211.390.00-153574.90%
HIG171215C000570002017-12-05 9:58AM EST57.000.180.000.09+0.18-9.88%152919.73%
HIG171215C000575002017-12-04 3:16PM EST57.500.420.220.48-0.50-54.35%87451.47%
HIG171215C000580002017-12-04 3:15PM EST58.000.260.130.30-0.19-42.22%107447.85%
HIG171215C000585002017-12-04 10:22AM EST58.500.440.060.190.00-10946.29%
HIG171215C000590002017-11-29 4:24PM EST59.000.210.140.300.00-59054.69%
HIG171215C000600002017-12-01 10:10AM EST60.000.110.090.11+0.01+10.00%295753.52%
HIG171215C000650002017-10-31 1:45PM EST65.000.010.000.050.00-1676.56%
HIG171215C000700002017-08-23 11:21AM EST70.000.050.000.100.00-1025119.53%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG171215P000320002017-07-14 12:56PM EST32.000.050.000.09-0.02-28.57%616275.00%
HIG171215P000330002017-07-14 1:26PM EST33.000.050.010.11-0.15-75.00%33271.88%
HIG171215P000360002017-06-30 10:45PM EST36.000.150.080.190.00-11264.06%
HIG171215P000380002017-10-05 2:09PM EST38.000.050.000.110.00-1511203.91%
HIG171215P000390002017-06-02 10:44PM EST39.000.480.330.460.00-1013278.13%
HIG171215P000400002017-08-01 11:43AM EST40.000.100.060.210.00-535209.38%
HIG171215P000420002017-11-06 3:44PM EST42.000.030.000.110.00-77157.03%
HIG171215P000430002017-06-02 10:44PM EST43.001.100.000.300.00-11174.22%
HIG171215P000440002017-08-09 12:38PM EST44.000.190.180.260.00-25175.39%
HIG171215P000450002017-12-11 3:47PM EST45.000.040.000.000.00-10050.00%
HIG171215P000460002017-08-24 1:35PM EST46.000.270.250.380.00-1823162.89%
HIG171215P000470002017-11-17 10:04AM EST47.000.050.010.09-0.55-91.67%1033101.17%
HIG171215P000480002017-11-10 11:20AM EST48.000.080.040.14-0.09-52.94%20214101.17%
HIG171215P000490002017-10-12 10:51AM EST49.000.280.200.300.00-725114.26%
HIG171215P000500002017-10-25 12:08PM EST50.000.290.180.240.00-321096.48%
HIG171215P000515002017-11-24 12:56PM EST51.500.090.050.220.00-6668.56%
HIG171215P000530002017-11-29 4:24PM EST53.000.030.010.120.00-303048.83%
HIG171215P000535002017-11-24 12:56PM EST53.500.200.200.260.00-2252.54%
HIG171215P000540002017-12-06 11:02AM EST54.000.450.210.36+0.09+25.00%5554.59%
HIG171215P000545002017-12-06 2:49PM EST54.500.600.380.55+0.18+42.86%31,53052.93%
HIG171215P000550002017-12-12 1:52PM EST55.000.100.000.000.00-2306.25%
HIG171215P000555002017-12-08 10:49AM EST55.500.810.580.84-0.18-18.18%201053.81%
HIG171215P000560002017-12-11 10:15AM EST56.001.010.000.000.00-2000.39%
HIG171215P000565002017-11-29 4:24PM EST56.500.820.330.540.00-121211.52%
HIG171215P000570002017-12-05 10:21AM EST57.001.632.042.39+1.22+297.56%2,0001,14182.52%
HIG171215P000575002017-12-05 10:04AM EST57.502.012.133.15+2.01-205088.28%
HIG171215P000580002017-12-04 10:34AM EST58.000.801.201.72-0.09-10.11%3280.00%
HIG171215P000600002017-11-29 9:37AM EST60.003.002.332.87-1.25-29.41%270.00%
HIG171215P000650002017-08-11 4:14PM EST65.009.548.608.800.00-110.00%
HIG171215P000700002017-08-11 4:14PM EST70.0014.4513.5513.750.00-100.00%