Options Chain for CNA FINL CORP COM (CNA) - $50.73 as of 10/17/2024 8:29:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.20 | 28.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 30.00 | 18.20 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 35.00 | 13.00 | 17.90 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 40.00 | 8.10 | 13.00 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 45.00 | 3.10 | 7.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 4.51 | 0.92 | 0.03 | -0.35 | 9/19/2024 | 10/17/2024 3:59:53 PM EST |
| 50.00 | 0.10 | 4.90 | 2.20 | +1.70 | +340.00% | 1 | 3 | 4.32 | 0.58 | 0.09 | -0.86 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.20 | 0.06 | -0.64 | 9/24/2024 | 10/17/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 3.00 | % | 0 | 0 | 5.77 | 0.03 | 0.02 | -0.15 | 10/17/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 3.30 | % | 0 | 0 | 7.22 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 3.00 | % | 0 | 0 | 9.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 3.30 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 14 | 3.61 | -0.08 | 0.03 | -0.35 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 2.90 | 3.32 | 0.00 | 0.00% | 0 | 3 | 3.08 | -0.42 | 0.09 | -0.86 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 55.00 | 2.15 | 6.20 | % | 0 | 0 | 3.31 | -0.80 | 0.06 | -0.64 | 10/17/2024 3:59:53 PM EST | |||
| 60.00 | 7.50 | 11.30 | % | 0 | 0 | 4.71 | -0.97 | 0.02 | -0.15 | 10/17/2024 3:59:53 PM EST | |||
| 65.00 | 12.60 | 16.10 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 70.00 | 18.10 | 21.10 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |