NYSE - Delayed Quote • USD
The Hartford Financial Services Group, Inc. (HIG)
At close: 4:00 PM EDT
After hours: 5:52 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 | 18.20 | 23.00 | 0.00 | 0.00% | 1 | 1 | 61.23% |
| HIG240517C00080000 | 4/8/2024 2:00 PM | 80 | 24.90 | 13.30 | 18.00 | 0.00 | 0.00% | 3 | 4 | 95.63% |
| HIG240517C00085000 | 4/8/2024 1:30 PM | 85 | 18.98 | 8.60 | 12.70 | 0.00 | 0.00% | - | 2 | 70.90% |
| HIG240517C00090000 | 4/26/2024 4:21 PM | 90 | 6.73 | 5.60 | 6.30 | -3.77 | -35.90% | 25 | 30 | 32.13% |
| HIG240517C00095000 | 4/26/2024 7:37 PM | 95 | 2.00 | 1.90 | 2.10 | -3.53 | -63.83% | 134 | 96 | 20.87% |
| HIG240517C00100000 | 4/26/2024 7:33 PM | 100 | 0.30 | 0.20 | 0.30 | -2.02 | -87.07% | 160 | 4,989 | 17.97% |
| HIG240517C00105000 | 4/26/2024 3:19 PM | 105 | 0.03 | 0.00 | 1.05 | -0.77 | -96.25% | 4 | 1,480 | 43.38% |
| HIG240517C00110000 | 4/25/2024 7:47 PM | 110 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 134 | 28.32% |
| HIG240517C00115000 | 4/24/2024 3:57 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 50.78% |
| 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 | 34.18% |
| HIG240517P00085000 | 4/26/2024 3:26 PM | 85 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 251 | 289 | 23.83% |
| HIG240517P00090000 | 4/26/2024 7:30 PM | 90 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 4 | 440 | 20.56% |
| HIG240517P00095000 | 4/26/2024 6:41 PM | 95 | 1.25 | 1.35 | 1.50 | 0.15 | 13.64% | 3,227 | 5,467 | 17.65% |
| HIG240517P00100000 | 4/26/2024 5:57 PM | 100 | 4.33 | 4.50 | 5.30 | 1.21 | 38.78% | 278 | 1,431 | 22.95% |
| HIG240517P00105000 | 4/24/2024 2:56 PM | 105 | 5.90 | 7.60 | 11.70 | 0.00 | 0.00% | 10 | 19 | 56.71% |
| HIG240517P00110000 | 4/5/2024 3:45 PM | 110 | 7.30 | 12.10 | 16.90 | 0.00 | 0.00% | 2 | 1 | 73.02% |
Related Tickers
TRV The Travelers Companies, Inc.
213.45
-0.25%
CB Chubb Limited
245.45
-0.21%
CINF Cincinnati Financial Corporation
110.88
-6.38%
ALL The Allstate Corporation
170.07
-1.32%
WRB W. R. Berkley Corporation
76.65
-1.62%
PGR The Progressive Corporation
208.03
-0.97%
L Loews Corporation
75.46
-1.24%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
CNA CNA Financial Corporation
43.24
-0.96%
RLI RLI Corp.
144.15
-1.66%