Options Chain for HARTFORD FINL SVCS GROUP INC COM (HIG) - $116.82 as of 11/20/2024 4:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.50 | 65.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 56.40 | 61.00 | 61.85 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 51.50 | 55.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 46.60 | 50.90 | 41.20 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 41.60 | 45.80 | 42.79 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 36.60 | 41.00 | 33.97 | 0.00 | 0.00% | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 31.60 | 36.00 | 28.92 | 0.00 | 0.00% | 0 | 38 | 1.11 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 26.50 | 31.00 | 30.95 | 0.00 | 0.00% | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 21.80 | 25.30 | 18.00 | 0.00 | 0.00% | 0 | 25 | 0.78 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 16.60 | 20.40 | 17.12 | 0.00 | 0.00% | 0 | 68 | 0.67 | 0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 11.80 | 15.50 | 13.32 | 0.00 | 0.00% | 0 | 79 | 0.55 | 0.94 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 8.50 | 11.00 | 8.65 | 0.00 | 0.00% | 0 | 117 | 0.35 | 0.86 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 4.30 | 4.90 | 3.85 | 0.00 | 0.00% | 0 | 209 | 0.20 | 0.68 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 1.90 | 2.15 | 2.10 | +0.56 | +36.37% | 9 | 689 | 0.21 | 0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.65 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 3,570 | 0.22 | 0.19 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 360 | 0.23 | 0.07 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.34 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.64 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.35 | 1.13 | 0.00 | 0.00% | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 106 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.40 | 0.64 | 0.00 | 0.00% | 0 | 54 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.43 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.20 | 0.25 | 0.30 | +0.05 | +20.00% | 1 | 425 | 0.27 | -0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.50 | 0.70 | 0.68 | -0.03 | -4.23% | 4 | 143 | 0.24 | -0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 1.55 | 1.70 | 1.90 | -0.05 | -2.57% | 5 | 246 | 0.22 | -0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 3.80 | 4.10 | 4.70 | 0.00 | 0.00% | 8 | 390 | 0.22 | -0.59 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 5.80 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 40 | 0.14 | -0.81 | 0.04 | -0.03 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 10.90 | 13.90 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 15.80 | 18.90 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 20.70 | 23.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 25.30 | 29.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 30.40 | 34.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 35.30 | 39.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 40.70 | 44.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 45.00 | 49.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 50.20 | 54.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |