NYSE - Delayed Quote • USD
CNA Financial Corporation (CNA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:01 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 | 179.98% |
| 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 | 97.46% |
| CNA240517C00040000 | 2/14/2024 5:16 PM | 40 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CNA240517C00043000 | 4/23/2024 2:52 PM | 43 | 2.30 | 1.50 | 2.10 | -0.20 | -8.00% | 5 | 284 | 31.98% |
| CNA240517C00045000 | 2/13/2024 6:13 PM | 45 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 278 | 1.56% |
| CNA240517C00048000 | 4/22/2024 6:25 PM | 48 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 203 | 29.79% |
| 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 | 104.79% |
| CNA240517P00033000 | 4/17/2024 6:03 PM | 33 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 11 | 26 | 64.84% |
| CNA240517P00035000 | 12/15/2023 2:30 PM | 35 | 0.45 | 0.25 | 0.75 | 0.00 | 0.00% | 2 | 20 | 79.39% |
| CNA240517P00038000 | 4/19/2024 2:40 PM | 38 | 0.24 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 25 | 55.18% |
| CNA240517P00040000 | 1/30/2024 6:35 PM | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
| CNA240517P00043000 | 4/11/2024 6:59 PM | 43 | 1.30 | 0.55 | 0.95 | 0.00 | 0.00% | 3 | 216 | 32.96% |
| 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 | 54.30% |
| 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 | 111.52% |
| CNA240517P00055000 | 2/15/2024 4:20 PM | 55 | 8.77 | 0.00 | 0.00 | 0.00 | 0.00% | 800 | 800 | 0.00% |
Related Tickers
L Loews Corporation
76.72
+0.31%
THG The Hanover Insurance Group, Inc.
133.52
+0.17%
AFG American Financial Group, Inc.
129.71
+0.67%
KMPR Kemper Corporation
58.46
+0.14%
CINF Cincinnati Financial Corporation
120.83
-0.11%
UFCS United Fire Group, Inc.
22.79
+0.31%
HIG The Hartford Financial Services Group, Inc.
100.03
+0.21%
RLI RLI Corp.
145.76
+3.20%
SAFT Safety Insurance Group, Inc.
82.06
-0.46%
WRB W. R. Berkley Corporation
79.08
-5.21%