CINF - Cincinnati Financial Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF191220C00075000 | 2019-09-15 11:09PM EST | 75.00 | 33.68 | 39.00 | 43.80 | 0.00 | - | - | 2 | 513.28% |
| CINF191220C00080000 | 2019-10-07 9:06AM EST | 80.00 | 36.70 | 27.00 | 31.20 | 0.00 | - | 5 | 0 | 265.43% |
| CINF191220C00085000 | 2019-12-11 11:34AM EST | 85.00 | 21.00 | 19.50 | 21.60 | 0.00 | - | 5 | 20 | 85.94% |
| CINF191220C00090000 | 2019-11-05 10:55AM EST | 90.00 | 20.00 | 14.30 | 16.30 | 0.00 | - | 1 | 2 | 108.11% |
| CINF191220C00095000 | 2019-11-19 10:55AM EST | 95.00 | 13.17 | 9.80 | 11.60 | 0.00 | - | 2 | 14 | 56.84% |
| CINF191220C00100000 | 2019-11-26 10:14AM EST | 100.00 | 7.15 | 4.70 | 6.50 | 0.00 | - | 1 | 107 | 57.62% |
| CINF191220C00105000 | 2019-12-13 3:45PM EST | 105.00 | 0.90 | 0.90 | 1.15 | -0.95 | -51.35% | 9 | 92 | 16.85% |
| CINF191220C00110000 | 2019-12-13 9:54AM EST | 110.00 | 0.15 | 0.05 | 0.45 | +0.06 | +66.67% | 1 | 203 | 35.01% |
| CINF191220C00115000 | 2019-12-11 9:30AM EST | 115.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 224 | 58.30% |
| CINF191220C00120000 | 2019-12-06 11:17AM EST | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 223 | 62.31% |
| CINF191220C00125000 | 2019-11-15 12:36PM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 216 | 56.25% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF191220P00075000 | 2019-05-31 2:54PM EST | 75.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 184.38% |
| CINF191220P00080000 | 2019-11-19 11:50AM EST | 80.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 5 | 21 | 229.15% |
| CINF191220P00085000 | 2019-06-20 9:25AM EST | 85.00 | 0.94 | 0.70 | 0.85 | 0.00 | - | - | 5 | 132.28% |
| CINF191220P00090000 | 2019-06-25 2:32PM EST | 90.00 | 1.39 | 1.00 | 1.20 | 0.00 | - | 1 | 255 | 117.29% |
| CINF191220P00095000 | 2019-12-03 3:36PM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 46.88% |
| CINF191220P00100000 | 2019-12-11 11:40AM EST | 100.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 5 | 164 | 32.23% |
| CINF191220P00105000 | 2019-12-12 3:32PM EST | 105.00 | 0.95 | 0.80 | 1.05 | -0.05 | -5.00% | 1 | 53 | 23.44% |
| CINF191220P00110000 | 2019-12-12 3:26PM EST | 110.00 | 4.67 | 2.75 | 7.00 | 0.00 | - | 1 | 377 | 79.03% |
| CINF191220P00115000 | 2019-12-13 2:02PM EST | 115.00 | 10.00 | 8.80 | 11.60 | +4.10 | +69.49% | 2 | 56 | 63.23% |
| CINF191220P00120000 | 2019-11-07 1:24PM EST | 120.00 | 11.75 | 14.60 | 15.80 | 0.00 | - | 3 | 10 | 82.96% |