U.S. markets closed

The Hartford Financial Services Group, Inc. (HIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.46-0.34 (-0.79%)
At close: 4:03PM EDT

42.12 -0.34 (-0.81%)
After hours: 4:26PM EDT

In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG200814C000370002020-07-28 2:36PM EDT37.004.453.707.700.00--3215.63%
HIG200814C000380002020-07-13 10:02AM EDT38.001.503.707.800.00--2358.98%
HIG200814C000390002020-08-06 10:26AM EDT39.003.571.205.200.00-11374.02%
HIG200814C000405002020-07-15 11:32AM EDT40.501.750.002.350.00-1010127.54%
HIG200814C000410002020-08-06 10:26AM EDT41.001.920.502.050.00-112135.35%
HIG200814C000415002020-08-07 2:31PM EDT41.501.350.351.850.00-7053.91%
HIG200814C000420002020-08-13 1:00PM EDT42.000.400.500.75-0.55-57.89%15055.08%
HIG200814C000425002020-08-13 3:44PM EDT42.500.300.000.40-1.95-86.67%13047.27%
HIG200814C000430002020-08-13 3:42PM EDT43.000.150.001.00-0.65-81.25%6082.81%
HIG200814C000435002020-08-12 1:56PM EDT43.500.200.000.200.00-12064.26%
HIG200814C000440002020-08-12 1:02PM EDT44.000.100.000.100.00-80051.56%
HIG200814C000450002020-08-12 10:41AM EDT45.000.200.000.800.00-225141.41%
HIG200814C000460002020-08-13 9:50AM EDT46.000.050.000.95+0.01+25.00%116182.81%
HIG200814C000470002020-07-21 3:53PM EDT47.000.350.001.200.00--1230.47%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIG200814P000300002020-07-15 3:00PM EDT30.000.200.001.600.00-33611.33%
HIG200814P000310002020-07-10 2:42PM EDT31.000.500.000.900.00-78478.13%
HIG200814P000330002020-08-03 9:39AM EDT33.000.110.000.050.00-2020225.00%
HIG200814P000335002020-07-13 10:00AM EDT33.501.000.001.000.00--2398.44%
HIG200814P000345002020-07-29 3:21PM EDT34.500.150.001.350.00-10399.61%
HIG200814P000355002020-08-03 12:22PM EDT35.500.050.000.850.00-20309.38%
HIG200814P000360002020-07-10 11:40AM EDT36.001.900.000.200.00-3838199.61%
HIG200814P000375002020-08-03 11:01AM EDT37.500.150.000.400.00-66189.84%
HIG200814P000385002020-07-31 11:05AM EDT38.500.510.000.100.00-55113.28%
HIG200814P000400002020-08-13 10:38AM EDT40.000.050.000.15-0.15-75.00%29884.38%
HIG200814P000405002020-08-13 3:36PM EDT40.500.050.000.10-0.03-37.50%12664.06%
HIG200814P000410002020-08-13 11:01AM EDT41.000.200.000.25+0.14+233.33%31167.58%
HIG200814P000415002020-08-13 1:32PM EDT41.500.150.050.15-0.04-21.05%31355.47%
HIG200814P000420002020-08-13 10:22AM EDT42.000.450.000.25+0.10+28.57%27150.20%
HIG200814P000425002020-08-12 11:48AM EDT42.500.550.200.450.00-607548.44%
HIG200814P000430002020-08-12 11:44AM EDT43.000.650.401.450.00-282369.14%
HIG200814P000435002020-08-12 3:38PM EDT43.501.050.751.550.00-26126150.39%