HIG - The Hartford Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG180126C000450002018-01-05 11:54PM EST45.0010.007.9012.450.00-55245.41%
HIG180126C000540002017-12-22 11:45PM EST54.002.362.012.880.00-2272.17%
HIG180126C000545002018-01-16 1:31PM EST54.501.211.551.940.00-2442.29%
HIG180126C000550002018-01-19 11:28AM EST55.001.131.151.37+0.24+26.97%406631.35%
HIG180126C000555002018-01-22 2:06PM EST55.500.650.770.85-0.41-38.68%17622.75%
HIG180126C000560002018-01-22 3:53PM EST56.000.460.450.53+0.01+2.22%1819521.58%
HIG180126C000565002018-01-22 3:47PM EST56.500.210.240.29-0.13-38.24%97020.51%
HIG180126C000570002018-01-12 11:47PM EST57.000.200.130.230.00-5524.81%
HIG180126C000580002017-12-22 11:45PM EST58.000.700.320.720.00-2253.03%
HIG180126C000585002018-01-02 1:25PM EST58.500.170.000.150.00-243436.91%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG180126P000475002018-01-19 11:49PM EST47.500.040.000.080.00-1180.47%
HIG180126P000480002018-01-19 11:49PM EST48.000.030.000.110.00-1180.08%
HIG180126P000515002018-01-17 11:42AM EST51.500.050.000.130.00-3650.39%
HIG180126P000520002018-01-05 11:55PM EST52.000.230.040.210.00-1153.32%
HIG180126P000525002018-01-19 11:49PM EST52.500.060.010.130.00-5548.63%
HIG180126P000530002018-01-19 2:47PM EST53.000.070.010.14-0.36-83.72%51044.34%
HIG180126P000535002017-12-22 3:40PM EST53.500.430.440.90-0.03-6.52%1971.68%
HIG180126P000540002018-01-17 11:42AM EST54.000.170.060.160.00-31734.77%
HIG180126P000545002018-01-19 10:58AM EST54.500.200.110.19-0.05-20.00%233830.86%
HIG180126P000550002018-01-22 9:44AM EST55.000.250.100.16-0.35-58.33%145822.66%
HIG180126P000555002018-01-22 2:25PM EST55.500.320.200.26-0.22-40.74%242,01320.90%
HIG180126P000560002018-01-22 1:44PM EST56.000.560.390.45-0.01-1.75%127120.31%
HIG180126P000565002018-01-02 10:22AM EST56.501.251.262.000.00-5559.28%
HIG180126P000570002018-01-17 10:36AM EST57.001.551.141.420.00-53536.52%
HIG180126P000580002018-01-09 10:46AM EST58.002.872.453.150.00-2769.04%