Options Chain for HARTFORD FINL SVCS GROUP INC COM (HIG) - $95.30 as of 4/29/2024 3:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.00 | 44.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 34.60 | 39.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 29.50 | 34.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 24.80 | 29.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 20.00 | 24.20 | 28.60 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 3:59:54 PM EST |
| 80.00 | 15.00 | 19.00 | 24.90 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 10.00 | 14.00 | 18.98 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 5.20 | 9.40 | 6.73 | 0.00 | 0.00% | 0 | 55 | 0.24 | 0.94 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 2.90 | 3.70 | 2.80 | +0.80 | +40.00% | 74 | 205 | 0.19 | 0.73 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 0.50 | 0.60 | 0.52 | +0.22 | +73.34% | 258 | 5,029 | 0.18 | 0.24 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.30 | 0.05 | +0.02 | +66.67% | 1 | 1,478 | 0.19 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 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 | 4/29/2024 3:59:54 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 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 401 | 0.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 444 | 0.21 | -0.06 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 0.60 | 0.80 | 0.75 | -0.50 | -40.00% | 26 | 3,180 | 0.19 | -0.27 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 2.10 | 5.10 | 4.33 | 0.00 | 0.00% | 0 | 1,641 | 0.21 | -0.76 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 6.00 | 10.10 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 10.70 | 15.10 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 16.00 | 20.50 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 20.80 | 25.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 125.00 | 26.00 | 30.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 31.00 | 35.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 36.00 | 40.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 41.00 | 45.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 45.50 | 50.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |