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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF241115C00070000 | 12/15/2023 4:19 PM | 70 | 35.00 | 36.50 | 41.50 | 0.00 | 0.00% | 2 | 2 | 38.99% |
| CINF241115C00080000 | 4/10/2024 5:40 PM | 80 | 42.10 | 30.50 | 34.70 | 0.00 | 0.00% | 1 | 6 | 50.88% |
| CINF241115C00085000 | 1/16/2024 2:38 PM | 85 | 25.30 | 27.50 | 31.50 | 0.00 | 0.00% | 1 | 1 | 52.72% |
| CINF241115C00090000 | 1/25/2024 2:31 PM | 90 | 26.35 | 24.60 | 26.60 | 0.00 | 0.00% | 1 | 3 | 46.24% |
| CINF241115C00095000 | 1/29/2024 3:36 PM | 95 | 20.60 | 21.00 | 23.00 | 0.00 | 0.00% | 10 | 11 | 44.73% |
| CINF241115C00100000 | 2/27/2024 6:46 PM | 100 | 17.30 | 26.30 | 28.00 | 0.00 | 0.00% | 1 | 23 | 68.59% |
| CINF241115C00105000 | 4/23/2024 2:10 PM | 105 | 21.20 | 11.80 | 13.00 | 0.00 | 0.00% | 1 | 66 | 30.52% |
| CINF241115C00110000 | 4/4/2024 6:52 PM | 110 | 16.10 | 8.90 | 9.70 | 0.00 | 0.00% | 2 | 70 | 28.21% |
| CINF241115C00115000 | 4/26/2024 2:26 PM | 115 | 8.00 | 6.60 | 7.10 | -1.90 | -19.19% | 7 | 90 | 26.86% |
| CINF241115C00120000 | 4/25/2024 2:17 PM | 120 | 9.50 | 4.60 | 5.30 | 0.00 | 0.00% | 2 | 334 | 26.68% |
| CINF241115C00125000 | 4/26/2024 2:40 PM | 125 | 3.43 | 3.20 | 3.70 | -5.00 | -59.31% | 1 | 92 | 25.90% |
| CINF241115C00130000 | 4/12/2024 4:07 PM | 130 | 5.20 | 1.60 | 2.70 | 0.00 | 0.00% | 5 | 52 | 26.03% |
| CINF241115C00135000 | 4/23/2024 3:50 PM | 135 | 4.80 | 1.40 | 1.90 | 0.00 | 0.00% | 2 | 187 | 25.93% |
| CINF241115C00140000 | 4/16/2024 4:18 PM | 140 | 2.20 | 0.95 | 1.20 | 0.00 | 0.00% | 292 | 294 | 25.17% |
| CINF241115C00145000 | 4/26/2024 4:40 PM | 145 | 0.65 | 0.60 | 0.95 | -0.70 | -51.85% | 10 | 19 | 26.12% |
| CINF241115C00150000 | 4/23/2024 2:12 PM | 150 | 1.90 | 0.35 | 0.60 | 0.00 | 0.00% | 8 | 38 | 25.66% |
| CINF241115C00160000 | 3/27/2024 4:28 PM | 160 | 0.70 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 41.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF241115P00060000 | 1/8/2024 6:28 PM | 60 | 0.43 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 70.42% |
| CINF241115P00065000 | 3/6/2024 8:56 PM | 65 | 0.38 | 0.00 | 1.25 | 0.00 | 0.00% | 6 | 7 | 51.98% |
| CINF241115P00070000 | 1/2/2024 3:00 PM | 70 | 0.85 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 15 | 56.13% |
| CINF241115P00075000 | 1/26/2024 6:01 PM | 75 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 42.51% |
| CINF241115P00080000 | 3/1/2024 5:13 PM | 80 | 0.90 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 7 | 34.73% |
| CINF241115P00085000 | 4/23/2024 3:26 PM | 85 | 0.84 | 1.00 | 1.35 | 0.00 | 0.00% | 1 | 43 | 30.74% |
| CINF241115P00090000 | 4/26/2024 7:01 PM | 90 | 1.61 | 1.50 | 1.95 | 0.41 | 34.17% | 1 | 325 | 29.18% |
| CINF241115P00095000 | 4/23/2024 3:55 PM | 95 | 1.50 | 2.20 | 2.65 | 0.00 | 0.00% | 2 | 248 | 27.14% |
| CINF241115P00100000 | 4/25/2024 1:45 PM | 100 | 2.30 | 3.10 | 3.70 | 0.00 | 0.00% | 1 | 408 | 25.54% |
| CINF241115P00105000 | 4/23/2024 5:07 PM | 105 | 2.87 | 4.50 | 5.20 | 0.00 | 0.00% | 1 | 526 | 24.30% |
| CINF241115P00110000 | 4/26/2024 1:46 PM | 110 | 6.00 | 6.50 | 7.10 | 1.60 | 36.36% | 1 | 317 | 22.96% |
| CINF241115P00115000 | 4/2/2024 4:31 PM | 115 | 5.00 | 8.90 | 9.70 | 0.00 | 0.00% | 2 | 18 | 22.24% |
| CINF241115P00120000 | 4/1/2024 2:32 PM | 120 | 6.00 | 12.00 | 13.20 | 0.00 | 0.00% | 3 | 10 | 22.79% |
| CINF241115P00125000 | 4/19/2024 6:29 PM | 125 | 11.50 | 15.00 | 17.70 | 0.00 | 0.00% | 18 | 30 | 25.50% |
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%