Advertisement
Advertisement
Cincinnati Financial Corporation (CINF)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF220617C00080000 | 2021-12-22 10:50AM EDT | 80.00 | 31.60 | 32.40 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| CINF220617C00090000 | 2021-12-14 4:49PM EDT | 90.00 | 27.28 | 24.40 | 27.50 | 0.00 | - | 2 | 4 | 0.00% |
| CINF220617C00095000 | 2021-12-17 3:11PM EDT | 95.00 | 22.80 | 20.30 | 21.40 | 0.00 | - | 10 | 10 | 0.00% |
| CINF220617C00100000 | 2021-12-22 12:14PM EDT | 100.00 | 15.40 | 16.40 | 17.40 | 0.00 | - | - | 3 | 0.00% |
| CINF220617C00105000 | 2022-01-04 12:01PM EDT | 105.00 | 14.80 | 12.60 | 13.50 | 0.00 | - | 26 | 110 | 0.00% |
| CINF220617C00110000 | 2022-01-03 4:24PM EDT | 110.00 | 8.70 | 9.80 | 10.20 | 0.00 | - | 5 | 10 | 0.00% |
| CINF220617C00115000 | 2022-01-04 1:49PM EDT | 115.00 | 8.15 | 7.10 | 7.40 | 0.00 | - | 25 | 33 | 0.00% |
| CINF220617C00120000 | 2021-12-29 3:22PM EDT | 120.00 | 5.40 | 5.00 | 5.40 | 0.00 | - | 1 | 18 | 0.00% |
| CINF220617C00125000 | 2021-12-28 2:56PM EDT | 125.00 | 4.00 | 3.20 | 3.70 | 0.00 | - | 2 | 355 | 11.45% |
| CINF220617C00130000 | 2021-12-23 11:55AM EDT | 130.00 | 2.35 | 2.10 | 2.55 | 0.00 | - | 126 | 158 | 27.19% |
| CINF220617C00135000 | 2021-12-30 11:23AM EDT | 135.00 | 1.57 | 1.25 | 1.70 | 0.00 | - | 4 | 271 | 34.11% |
| CINF220617C00140000 | 2021-12-31 4:55PM EDT | 140.00 | 1.00 | 0.80 | 1.25 | 0.00 | - | 54 | 112 | 40.48% |
| CINF220617C00145000 | 2021-12-23 11:59AM EDT | 145.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 26 | 43.65% |
| CINF220617C00150000 | 2021-10-28 9:55AM EDT | 150.00 | 1.94 | 0.55 | 2.50 | 0.00 | - | - | 21 | 62.84% |
| CINF220617C00155000 | 2021-11-29 10:40AM EDT | 155.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 11 | 55.42% |
| CINF220617C00160000 | 2021-12-01 10:48AM EDT | 160.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | - | 3 | 55.62% |
| CINF220617C00170000 | 2021-11-30 1:34PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 25.00% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF220617P00065000 | 2021-12-13 10:30AM EDT | 65.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 144.53% |
| CINF220617P00070000 | 2021-12-08 11:27AM EDT | 70.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 10 | 11 | 134.18% |
| CINF220617P00085000 | 2021-12-30 11:41AM EDT | 85.00 | 1.09 | 0.85 | 1.05 | 0.00 | - | 2 | 5 | 121.00% |
| CINF220617P00090000 | 2021-12-27 12:45PM EDT | 90.00 | 2.05 | 1.40 | 1.65 | 0.00 | - | 98 | 121 | 121.24% |
| CINF220617P00095000 | 2022-01-05 4:58PM EDT | 95.00 | 2.35 | 2.00 | 2.40 | -0.10 | -4.08% | 98 | 726 | 119.48% |
| CINF220617P00100000 | 2022-01-05 12:47PM EDT | 100.00 | 2.90 | 3.10 | 3.40 | -0.03 | -1.02% | 43 | 33 | 120.24% |
| CINF220617P00105000 | 2021-12-31 4:58PM EDT | 105.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 41 | 133 | 121.75% |
| CINF220617P00110000 | 2021-12-28 1:50PM EDT | 110.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 3 | 39 | 124.63% |
| CINF220617P00115000 | 2021-12-17 4:18PM EDT | 115.00 | 10.10 | 8.60 | 9.20 | 0.00 | - | 1 | 16 | 129.44% |
| CINF220617P00120000 | 2021-11-03 2:49PM EDT | 120.00 | 8.30 | 13.20 | 14.50 | 0.00 | - | 16 | 25 | 153.86% |
| CINF220617P00125000 | 2021-10-29 9:50AM EDT | 125.00 | 10.50 | 13.70 | 16.20 | 0.00 | - | 1 | 1 | 140.97% |
| CINF220617P00175000 | 2021-12-13 11:12AM EDT | 175.00 | 63.00 | 59.50 | 63.90 | 0.00 | - | 1 | 0 | 240.53% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
