NYSE - Delayed Quote • USD
CNA Financial Corporation (CNA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNA240517C00028000 | 1/24/2024 4:15 PM | 28 | 15.44 | 15.60 | 19.50 | 0.00 | 0.00% | - | 14 | 223.93% |
| CNA240517C00030000 | 1/24/2024 4:15 PM | 30 | 15.44 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 14 | 0.00% |
| CNA240517C00038000 | 2/27/2024 2:52 PM | 38 | 7.00 | 5.90 | 9.90 | 0.00 | 0.00% | 4 | 4 | 121.39% |
| CNA240517C00040000 | 2/14/2024 5:16 PM | 40 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CNA240517C00043000 | 5/3/2024 6:13 PM | 43 | 2.20 | 1.85 | 2.10 | 0.25 | 12.82% | 5 | 286 | 37.50% |
| CNA240517C00045000 | 2/13/2024 6:13 PM | 45 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 278 | 1.56% |
| CNA240517C00048000 | 5/3/2024 7:54 PM | 48 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 40 | 204 | 37.50% |
| CNA240517C00050000 | 2/15/2024 4:19 PM | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 36 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNA240517P00028000 | 2/19/2024 5:07 AM | 28 | 0.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CNA240517P00030000 | 11/6/2023 2:57 PM | 30 | 0.50 | 0.05 | 0.60 | 0.00 | 0.00% | - | 23 | 138.48% |
| CNA240517P00033000 | 5/1/2024 2:28 PM | 33 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 26 | 76.17% |
| CNA240517P00035000 | 12/15/2023 2:30 PM | 35 | 0.45 | 0.25 | 0.75 | 0.00 | 0.00% | 2 | 20 | 105.27% |
| CNA240517P00038000 | 4/26/2024 7:58 PM | 38 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 23 | 82.91% |
| CNA240517P00040000 | 1/30/2024 6:35 PM | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
| CNA240517P00043000 | 5/3/2024 7:59 PM | 43 | 0.55 | 0.40 | 0.50 | -0.25 | -31.25% | 23 | 223 | 30.96% |
| CNA240517P00045000 | 2/12/2024 7:22 PM | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 16 | 0.00% |
| CNA240517P00048000 | 2/12/2024 6:37 PM | 48 | 4.00 | 3.80 | 6.00 | 0.00 | 0.00% | - | 1 | 75.78% |
| CNA240517P00050000 | 2/12/2024 6:37 PM | 50 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CNA240517P00053000 | 2/15/2024 4:20 PM | 53 | 8.77 | 6.30 | 11.00 | 0.00 | 0.00% | - | 0 | 150.68% |
| CNA240517P00055000 | 2/15/2024 4:20 PM | 55 | 8.77 | 0.00 | 0.00 | 0.00 | 0.00% | 800 | 800 | 0.00% |
Related Tickers
AFG American Financial Group, Inc.
127.41
-0.21%
L Loews Corporation
76.40
-0.17%
THG The Hanover Insurance Group, Inc.
133.64
+2.27%
RLI RLI Corp.
143.57
+0.29%
WRB W. R. Berkley Corporation
78.56
-0.57%
CINF Cincinnati Financial Corporation
116.94
+0.67%
SKWD Skyward Specialty Insurance Group, Inc.
37.58
+5.06%
SIGI Selective Insurance Group, Inc.
96.41
+0.67%
HIG The Hartford Financial Services Group, Inc.
97.90
+0.42%
UFCS United Fire Group, Inc.
22.64
-1.26%