NYSE - Delayed Quote • USD
The Hartford Financial Services Group, Inc. (HIG)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 4:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240517C00075000 | 4/4/2024 2:10 PM | 75 | 28.60 | 20.30 | 25.00 | 0.00 | 0.00% | 1 | 1 | 82.52% |
| HIG240517C00080000 | 4/8/2024 2:00 PM | 80 | 24.90 | 15.30 | 20.00 | 0.00 | 0.00% | 3 | 4 | 65.77% |
| HIG240517C00085000 | 4/8/2024 1:30 PM | 85 | 18.98 | 10.30 | 15.00 | 0.00 | 0.00% | - | 2 | 96.56% |
| HIG240517C00090000 | 4/26/2024 4:21 PM | 90 | 6.73 | 5.90 | 9.50 | 0.00 | 0.00% | 25 | 55 | 65.28% |
| HIG240517C00095000 | 5/1/2024 5:39 PM | 95 | 3.28 | 2.80 | 3.20 | 0.58 | 21.48% | 8 | 291 | 23.49% |
| HIG240517C00100000 | 5/1/2024 4:09 PM | 100 | 0.60 | 0.45 | 0.60 | 0.15 | 33.33% | 125 | 5,103 | 19.73% |
| HIG240517C00105000 | 5/1/2024 4:08 PM | 105 | 0.10 | 0.05 | 0.55 | 0.05 | 100.00% | 44 | 1,473 | 34.82% |
| HIG240517C00110000 | 4/25/2024 7:47 PM | 110 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 134 | 29.10% |
| HIG240517C00115000 | 4/24/2024 3:57 PM | 115 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 7 | 72.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240517P00080000 | 4/10/2024 3:32 PM | 80 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 43.95% |
| HIG240517P00085000 | 5/1/2024 3:54 PM | 85 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 13 | 401 | 31.84% |
| HIG240517P00090000 | 5/1/2024 4:03 PM | 90 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 61 | 444 | 26.71% |
| HIG240517P00095000 | 5/1/2024 6:03 PM | 95 | 0.70 | 0.45 | 0.65 | -0.05 | -6.67% | 91 | 3,221 | 18.78% |
| HIG240517P00100000 | 5/1/2024 4:09 PM | 100 | 3.00 | 1.55 | 4.50 | -1.33 | -30.72% | 39 | 1,641 | 35.23% |
| HIG240517P00105000 | 4/24/2024 2:56 PM | 105 | 5.90 | 5.70 | 9.80 | 0.00 | 0.00% | 10 | 0 | 58.94% |
| HIG240517P00110000 | 4/5/2024 3:45 PM | 110 | 7.30 | 10.50 | 14.90 | 0.00 | 0.00% | 2 | 0 | 76.95% |
| HIG240517P00115000 | 4/26/2024 4:45 PM | 115 | 18.80 | 15.50 | 20.00 | 0.00 | 0.00% | 17 | 0 | 93.21% |
Related Tickers
CB Chubb Limited
249.93
+0.52%
TRV The Travelers Companies, Inc.
213.15
+0.47%
CINF Cincinnati Financial Corporation
117.30
+1.39%
ALL The Allstate Corporation
171.56
+0.88%
PGR The Progressive Corporation
211.80
+1.70%
WRB W. R. Berkley Corporation
77.78
+1.05%
L Loews Corporation
76.28
+1.50%
AFG American Financial Group, Inc.
128.74
+0.77%
CNA CNA Financial Corporation
44.53
+1.34%
MCY Mercury General Corporation
54.29
+3.88%