NYSE - Delayed Quote USD
CNA Financial Corporation (CNA)
48.30
+0.05
+(0.10%)
At close: May 7 at 4:00:02 PM EDT
49.19
+0.89
+(1.84%)
Pre-Market: 6:22:56 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNA250516C00038000 | 3/17/2025 12:11 AM | 38 | 8.76 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CNA250516C00040000 | 1/3/2025 10:11 AM | 40 | 8.76 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| CNA250516C00043000 | 2/21/2025 12:59 PM | 43 | 5.39 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| CNA250516C00045000 | 2/21/2025 12:59 PM | 45 | 5.39 | 4.70 | 5.50 | 0.29 | 5.69% | 2 | 6 | 109.03% |
| CNA250516C00048000 | 5/5/2025 11:44 AM | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| CNA250516C00050000 | 2/19/2025 2:57 PM | 50 | 1.30 | 0.90 | 5.00 | 0.00 | 0.00% | 3 | 14 | 121.63% |
| CNA250516C00053000 | 5/5/2025 9:30 AM | 53 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 82 | 12.50% |
| CNA250516C00055000 | 12/16/2024 10:44 AM | 55 | 0.75 | 0.00 | 1.20 | 0.00 | 0.00% | 10 | 14 | 84.86% |
| CNA250516C00058000 | 3/26/2025 9:41 AM | 58 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 71.09% |
| CNA250516C00073000 | 2/12/2025 3:50 PM | 73 | 0.51 | 0.00 | 0.20 | 0.00 | 0.00% | - | 13 | 130.86% |
| CNA250516C00075000 | 2/12/2025 3:50 PM | 75 | 0.51 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 13 | 132.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNA250516P00028000 | 3/17/2025 12:11 AM | 28 | 0.20 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CNA250516P00030000 | 12/16/2024 12:02 AM | 30 | 0.20 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 1 | 308.01% |
| CNA250516P00038000 | 4/15/2025 9:30 AM | 38 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| CNA250516P00040000 | 1/21/2025 12:15 PM | 40 | 0.60 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 3 | 137.70% |
| CNA250516P00043000 | 4/29/2025 2:20 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CNA250516P00045000 | 2/19/2025 2:02 PM | 45 | 1.22 | 0.25 | 2.30 | 1.22 | - | - | 1 | 89.06% |
| CNA250516P00048000 | 4/25/2025 9:30 AM | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
Related Tickers
L Loews Corporation
87.83
+1.21%
AFG American Financial Group, Inc.
121.99
-6.14%
THG The Hanover Insurance Group, Inc.
166.99
-0.15%
WTM White Mountains Insurance Group, Ltd.
1,785.99
+0.37%
SIGI Selective Insurance Group, Inc.
89.70
+0.70%
RLI RLI Corp.
73.96
-0.88%
UFCS United Fire Group, Inc.
27.29
-4.58%
MCY Mercury General Corporation
56.98
-3.37%
CINF Cincinnati Financial Corporation
145.20
+0.19%
AIZ Assurant, Inc.
197.06
-0.38%