CB - Chubb Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230616C00095000 | 2022-09-20 10:27AM EDT | 95.00 | 93.30 | 101.00 | 103.60 | 0.00 | - | 3 | 6 | 411.67% |
| CB230616C00140000 | 2023-03-23 12:17PM EDT | 140.00 | 50.87 | 60.00 | 64.30 | 0.00 | - | 1 | 9 | 286.87% |
| CB230616C00145000 | 2022-09-06 10:34AM EDT | 145.00 | 51.50 | 50.40 | 52.20 | 0.00 | - | 9 | 9 | 196.95% |
| CB230616C00150000 | 2023-03-10 12:39PM EDT | 150.00 | 52.60 | 46.20 | 50.70 | 0.00 | - | 73 | 85 | 206.40% |
| CB230616C00155000 | 2023-03-10 12:31PM EDT | 155.00 | 48.02 | 41.80 | 46.00 | 0.00 | - | 47 | 82 | 194.09% |
| CB230616C00170000 | 2023-01-06 3:39PM EDT | 170.00 | 63.25 | 41.00 | 45.70 | 0.00 | - | 1 | 1 | 273.73% |
| CB230616C00175000 | 2022-09-29 3:53PM EDT | 175.00 | 25.10 | 46.80 | 48.40 | 0.00 | - | - | 6 | 332.18% |
| CB230616C00180000 | 2023-05-01 10:00AM EDT | 180.00 | 25.00 | 8.90 | 9.90 | 0.00 | - | 1 | 118 | 0.00% |
| CB230616C00185000 | 2023-06-02 11:29AM EDT | 185.00 | 8.48 | 5.20 | 6.00 | 0.00 | - | 1 | 314 | 21.09% |
| CB230616C00190000 | 2023-06-06 12:32PM EDT | 190.00 | 2.70 | 2.00 | 2.20 | 0.00 | - | 8 | 295 | 16.70% |
| CB230616C00195000 | 2023-06-06 1:01PM EDT | 195.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 17 | 384 | 18.02% |
| CB230616C00200000 | 2023-06-06 2:25PM EDT | 200.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 12 | 438 | 22.53% |
| CB230616C00210000 | 2023-06-06 3:51PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 634 | 30.76% |
| CB230616C00220000 | 2023-06-06 1:59PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 298 | 42.38% |
| CB230616C00230000 | 2023-05-18 10:49AM EDT | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 245 | 53.13% |
| CB230616C00240000 | 2023-06-07 9:48AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 2 | 232 | 57.81% |
| CB230616C00250000 | 2023-06-01 11:44AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 802 | 66.41% |
| CB230616C00260000 | 2023-05-26 1:54PM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 74.61% |
| CB230616C00270000 | 2023-04-14 3:23PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 107.72% |
| CB230616C00280000 | 2022-11-02 11:06AM EDT | 280.00 | 1.50 | 0.55 | 1.25 | 0.00 | - | - | 3 | 135.84% |
| CB230616C00290000 | 2023-04-14 3:23PM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 125.20% |
| CB230616C00310000 | 2022-12-14 11:56AM EDT | 310.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | - | 1 | 143.85% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230616P00090000 | 2023-03-30 9:30AM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 11 | 24 | 319.68% |
| CB230616P00125000 | 2022-12-06 1:13PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 198.58% |
| CB230616P00130000 | 2022-10-14 10:56AM EDT | 130.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | - | 1 | 151.37% |
| CB230616P00135000 | 2022-10-19 11:09AM EDT | 135.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 169.60% |
| CB230616P00140000 | 2023-03-22 2:54PM EDT | 140.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 103.03% |
| CB230616P00145000 | 2023-04-28 3:58PM EDT | 145.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 95.12% |
| CB230616P00150000 | 2023-05-04 9:42AM EDT | 150.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 70.31% |
| CB230616P00155000 | 2023-05-04 9:42AM EDT | 155.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 109 | 66.21% |
| CB230616P00160000 | 2023-06-05 11:39AM EDT | 160.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 56.25% |
| CB230616P00165000 | 2023-05-31 2:22PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 4 | 300 | 53.96% |
| CB230616P00170000 | 2023-06-05 10:12AM EDT | 170.00 | 0.12 | 0.05 | 0.85 | 0.00 | - | 3 | 137 | 54.88% |
| CB230616P00175000 | 2023-06-06 1:59PM EDT | 175.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 69 | 32.32% |
| CB230616P00180000 | 2023-06-06 3:59PM EDT | 180.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 3 | 481 | 29.74% |
| CB230616P00185000 | 2023-06-06 1:49PM EDT | 185.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 31 | 424 | 23.83% |
| CB230616P00190000 | 2023-06-06 3:54PM EDT | 190.00 | 1.65 | 2.50 | 2.70 | 0.00 | - | 17 | 436 | 22.32% |
| CB230616P00195000 | 2023-06-06 11:51AM EDT | 195.00 | 6.10 | 5.80 | 6.50 | +1.14 | +22.98% | 2 | 874 | 28.37% |
| CB230616P00200000 | 2023-06-06 11:51AM EDT | 200.00 | 9.50 | 10.10 | 11.50 | 0.00 | - | 1 | 267 | 40.38% |
| CB230616P00210000 | 2023-06-07 9:37AM EDT | 210.00 | 21.10 | 20.40 | 21.20 | -2.30 | -9.83% | 2 | 337 | 51.07% |
| CB230616P00220000 | 2023-04-21 1:39PM EDT | 220.00 | 19.55 | 17.60 | 19.80 | 0.00 | - | 2 | 14 | 0.00% |
| CB230616P00230000 | 2023-03-15 12:56PM EDT | 230.00 | 45.00 | 31.60 | 36.20 | 0.00 | - | 19 | 0 | 0.00% |
| CB230616P00260000 | 2022-12-02 11:08AM EDT | 260.00 | 43.24 | 38.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.