Options Chain for CNA FINL CORP COM (CNA) - $44.19 as of 4/24/2024 3:34:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 24.70 | 29.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 20.50 | 21.90 | 25.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 23.00 | 20.80 | 24.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 28.00 | 15.40 | 18.90 | % | 0 | 14 | 2.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 33.00 | 10.60 | 13.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 38.00 | 5.50 | 8.90 | 7.00 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.97 | 0.02 | 0.00 | 2/27/2024 | 4/24/2024 3:59:51 PM EST |
| 43.00 | 1.80 | 2.85 | 2.30 | 0.00 | 0.00% | 0 | 284 | 0.37 | 0.66 | 0.11 | -0.03 | 4/23/2024 | 4/24/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 203 | 0.25 | 0.15 | 0.07 | -0.02 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 53.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 20.50 | 0.00 | 1.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:51 PM EST |
| 38.00 | 0.10 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.03 | 0.02 | 0.00 | 4/19/2024 | 4/24/2024 3:59:51 PM EST |
| 43.00 | 0.60 | 0.95 | 0.75 | -0.55 | -42.31% | 6 | 216 | 0.30 | -0.34 | 0.11 | -0.03 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 48.00 | 3.20 | 6.40 | % | 0 | 1 | 0.95 | -0.85 | 0.07 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 53.00 | 8.00 | 11.40 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 58.00 | 13.20 | 16.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST |