Options Chain for HARTFORD FINL SVCS GROUP INC COM (HIG) - $99.09 as of 4/26/2024 3:19:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.20 | 43.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 33.20 | 38.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 28.20 | 33.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 23.20 | 28.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 18.20 | 23.00 | 28.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 13.30 | 18.00 | 24.90 | 0.00 | 0.00% | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 8.60 | 12.70 | 18.98 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.98 | 0.01 | -0.02 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 5.60 | 6.30 | 6.73 | -3.77 | -35.91% | 25 | 30 | 0.44 | 0.88 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 1.90 | 2.10 | 2.00 | -3.53 | -63.84% | 134 | 96 | 0.18 | 0.57 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.20 | 0.30 | 0.30 | -2.02 | -87.07% | 160 | 4,989 | 0.17 | 0.14 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 1.05 | 0.03 | -0.77 | -96.25% | 4 | 1,480 | 0.20 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 134 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.01 | -0.14 | -93.34% | 251 | 289 | 0.25 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.15 | 0.30 | 0.20 | -0.25 | -55.56% | 4 | 440 | 0.21 | -0.12 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 1.35 | 1.50 | 1.25 | +0.15 | +13.64% | 3,227 | 5,467 | 0.19 | -0.43 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 4.50 | 5.30 | 4.33 | +1.21 | +38.79% | 278 | 1,431 | 0.23 | -0.86 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 7.60 | 11.70 | 5.90 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 12.10 | 16.90 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 17.10 | 21.40 | 18.80 | +3.00 | +18.99% | 17 | 17 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 22.30 | 27.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 27.00 | 31.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 32.10 | 36.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 37.20 | 42.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 140.00 | 42.10 | 47.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 145.00 | 47.10 | 52.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |