NasdaqGS - Delayed Quote • USD
Cincinnati Financial Corporation (CINF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF240621C00080000 | 3/15/2024 7:53 PM | 80 | 41.13 | 37.20 | 42.00 | 0.00 | 0.00% | 2 | 2 | 140.97% |
| CINF240621C00100000 | 4/26/2024 3:35 PM | 100 | 11.90 | 11.90 | 12.40 | -5.80 | -32.77% | 1 | 29 | 32.01% |
| CINF240621C00105000 | 2/13/2024 3:36 PM | 105 | 7.80 | 15.30 | 17.70 | 0.00 | 0.00% | 20 | 54 | 79.50% |
| CINF240621C00110000 | 4/26/2024 7:46 PM | 110 | 3.95 | 4.10 | 4.40 | -8.25 | -67.62% | 31 | 217 | 22.86% |
| CINF240621C00115000 | 4/26/2024 7:51 PM | 115 | 1.90 | 1.75 | 2.00 | -5.30 | -73.61% | 36 | 522 | 20.97% |
| CINF240621C00120000 | 4/26/2024 4:44 PM | 120 | 0.65 | 0.55 | 0.90 | -3.65 | -84.88% | 3 | 181 | 21.44% |
| CINF240621C00125000 | 4/26/2024 5:52 PM | 125 | 0.20 | 0.10 | 0.25 | -1.85 | -90.24% | 7 | 327 | 19.97% |
| CINF240621C00130000 | 4/26/2024 5:23 PM | 130 | 0.15 | 0.00 | 1.20 | -1.15 | -88.46% | 1 | 548 | 37.02% |
| CINF240621C00135000 | 4/26/2024 4:30 PM | 135 | 0.08 | 0.00 | 2.35 | -0.37 | -82.22% | 5 | 55 | 53.20% |
| CINF240621C00140000 | 4/11/2024 2:23 PM | 140 | 0.40 | 0.00 | 2.35 | 0.00 | 0.00% | 3 | 6 | 59.01% |
| CINF240621C00150000 | 3/25/2024 2:03 PM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF240621P00050000 | 2/8/2024 2:30 PM | 50 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 11 | 13 | 120.51% |
| CINF240621P00055000 | 4/16/2024 6:18 PM | 55 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 8 | 76.56% |
| CINF240621P00060000 | 2/1/2024 4:04 PM | 60 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | - | 3 | 111.13% |
| CINF240621P00070000 | 1/17/2024 2:30 PM | 70 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| CINF240621P00075000 | 1/16/2024 8:45 PM | 75 | 0.50 | 0.00 | 1.20 | 0.00 | 0.00% | 11 | 13 | 64.45% |
| CINF240621P00080000 | 3/1/2024 7:54 PM | 80 | 0.30 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 5 | 67.60% |
| CINF240621P00085000 | 2/7/2024 8:18 PM | 85 | 0.75 | 0.00 | 2.45 | 0.00 | 0.00% | 200 | 201 | 56.86% |
| CINF240621P00090000 | 4/24/2024 3:56 PM | 90 | 0.25 | 0.05 | 2.15 | 0.00 | 0.00% | 6 | 22 | 57.57% |
| CINF240621P00095000 | 4/26/2024 3:03 PM | 95 | 0.45 | 0.35 | 0.45 | -0.02 | -4.26% | 2 | 246 | 28.76% |
| CINF240621P00100000 | 4/26/2024 6:42 PM | 100 | 0.75 | 0.65 | 0.75 | 0.02 | 2.74% | 19 | 21 | 24.76% |
| CINF240621P00105000 | 4/26/2024 7:56 PM | 105 | 1.40 | 1.35 | 1.50 | 0.75 | 115.38% | 17 | 40 | 22.10% |
| CINF240621P00110000 | 4/26/2024 4:42 PM | 110 | 3.20 | 2.75 | 3.10 | 1.60 | 100.00% | 13 | 344 | 20.42% |
| CINF240621P00115000 | 4/25/2024 2:09 PM | 115 | 2.90 | 5.50 | 5.90 | 0.00 | 0.00% | 7 | 427 | 19.61% |
| CINF240621P00120000 | 4/25/2024 7:19 PM | 120 | 4.80 | 7.80 | 9.90 | 0.00 | 0.00% | 51 | 115 | 20.39% |
| CINF240621P00125000 | 4/23/2024 6:11 PM | 125 | 6.20 | 11.60 | 16.40 | 0.00 | 0.00% | 69 | 151 | 39.48% |
Related Tickers
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
CB Chubb Limited
245.45
-0.21%
WRB W. R. Berkley Corporation
76.65
-1.62%
TRV The Travelers Companies, Inc.
213.45
-0.25%
CNA CNA Financial Corporation
43.24
-0.96%
ALL The Allstate Corporation
170.07
-1.32%
PGR The Progressive Corporation
208.03
-0.97%
MKL Markel Group Inc.
1,436.52
-0.99%
STC Stewart Information Services Corporation
62.45
+1.31%
RLI RLI Corp.
144.15
-1.66%