CB - Chubb Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230818C00170000 | 2023-04-20 10:22AM EDT | 170.00 | 37.75 | 31.70 | 35.80 | 0.00 | - | 1 | 0 | 65.89% |
| CB230818C00180000 | 2022-12-16 3:33PM EDT | 180.00 | 40.50 | 51.70 | 54.90 | 0.00 | - | 1 | 1 | 143.80% |
| CB230818C00185000 | 2023-06-05 2:41PM EDT | 185.00 | 12.10 | 11.50 | 11.80 | +2.80 | +30.11% | 15 | 21 | 24.27% |
| CB230818C00190000 | 2023-06-01 10:30AM EDT | 190.00 | 6.30 | 8.20 | 8.50 | 0.00 | - | 1 | 67 | 22.69% |
| CB230818C00195000 | 2023-06-05 10:01AM EDT | 195.00 | 6.30 | 5.40 | 5.80 | -0.50 | -7.35% | 16 | 119 | 21.47% |
| CB230818C00200000 | 2023-06-05 10:48AM EDT | 200.00 | 4.10 | 3.30 | 3.60 | -0.20 | -4.65% | 15 | 58 | 20.11% |
| CB230818C00210000 | 2023-06-05 10:28AM EDT | 210.00 | 1.05 | 0.85 | 1.25 | -0.45 | -30.00% | 4 | 385 | 19.10% |
| CB230818C00220000 | 2023-06-05 3:21PM EDT | 220.00 | 0.48 | 0.10 | 0.85 | -0.02 | -4.00% | 3 | 625 | 22.71% |
| CB230818C00230000 | 2023-05-24 12:03PM EDT | 230.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 3 | 246 | 24.27% |
| CB230818C00240000 | 2023-06-05 11:27AM EDT | 240.00 | 0.10 | 0.00 | 0.20 | -0.65 | -86.67% | 3 | 267 | 24.90% |
| CB230818C00250000 | 2023-05-04 9:31AM EDT | 250.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 1 | 506 | 33.84% |
| CB230818C00260000 | 2023-05-31 2:41PM EDT | 260.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 2 | 27 | 50.04% |
| CB230818C00270000 | 2023-05-09 11:02AM EDT | 270.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 10 | 17 | 50.87% |
| CB230818C00280000 | 2023-01-26 4:20PM EDT | 280.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | - | 2 | 60.68% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230818P00095000 | 2023-04-03 12:44PM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.56% |
| CB230818P00115000 | 2023-03-16 12:44PM EDT | 115.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | 1 | 21 | 58.84% |
| CB230818P00120000 | 2023-06-02 11:20AM EDT | 120.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 55.05% |
| CB230818P00125000 | 2023-05-24 3:41PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 19 | 19 | 51.81% |
| CB230818P00130000 | 2023-05-24 3:41PM EDT | 130.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 19 | 48.54% |
| CB230818P00135000 | 2023-05-24 3:41PM EDT | 135.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 19 | 45.95% |
| CB230818P00140000 | 2023-05-24 3:32PM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 43.19% |
| CB230818P00145000 | 2023-05-24 3:32PM EDT | 145.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | - | 10 | 43.19% |
| CB230818P00150000 | 2023-05-31 9:44AM EDT | 150.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 37.66% |
| CB230818P00155000 | 2023-05-12 3:21PM EDT | 155.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 18 | 32.76% |
| CB230818P00160000 | 2023-05-26 11:01AM EDT | 160.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 80 | 88 | 28.85% |
| CB230818P00165000 | 2023-06-05 12:04PM EDT | 165.00 | 1.20 | 0.85 | 1.30 | -0.05 | -4.00% | 4 | 30 | 27.67% |
| CB230818P00170000 | 2023-06-01 3:45PM EDT | 170.00 | 2.50 | 1.30 | 1.65 | 0.00 | - | 39 | 67 | 25.44% |
| CB230818P00175000 | 2023-05-31 1:38PM EDT | 175.00 | 3.70 | 1.85 | 2.30 | 0.00 | - | 5 | 1,192 | 23.96% |
| CB230818P00180000 | 2023-06-05 12:04PM EDT | 180.00 | 2.91 | 2.90 | 3.20 | -0.98 | -25.19% | 3 | 91 | 22.50% |
| CB230818P00185000 | 2023-06-05 3:14PM EDT | 185.00 | 4.00 | 4.10 | 4.40 | -2.30 | -36.51% | 15 | 168 | 20.94% |
| CB230818P00190000 | 2023-06-05 2:04PM EDT | 190.00 | 5.70 | 5.80 | 6.10 | -1.07 | -15.81% | 1 | 138 | 19.56% |
| CB230818P00195000 | 2023-06-05 10:47AM EDT | 195.00 | 7.60 | 8.10 | 8.40 | 0.00 | - | 1 | 421 | 18.31% |
| CB230818P00200000 | 2023-06-02 10:27AM EDT | 200.00 | 12.17 | 11.00 | 11.50 | 0.00 | - | 3 | 522 | 17.60% |
| CB230818P00210000 | 2023-05-26 12:46PM EDT | 210.00 | 21.64 | 17.00 | 20.40 | 0.00 | - | 2 | 426 | 21.31% |
| CB230818P00220000 | 2023-03-23 3:58PM EDT | 220.00 | 34.90 | 19.60 | 22.00 | 0.00 | - | 1 | 65 | 0.00% |
| CB230818P00230000 | 2023-03-17 3:37PM EDT | 230.00 | 42.88 | 32.50 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB230818P00240000 | 2023-03-24 10:56AM EDT | 240.00 | 53.90 | 36.50 | 41.00 | 0.00 | - | 3 | 0 | 0.00% |
| CB230818P00250000 | 2023-03-10 3:11PM EDT | 250.00 | 50.60 | 51.70 | 55.40 | 0.00 | - | 1 | 0 | 0.00% |
| CB230818P00260000 | 2023-02-02 10:30AM EDT | 260.00 | 48.91 | 51.20 | 55.10 | 0.00 | - | 13 | 0 | 0.00% |
| CB230818P00270000 | 2023-02-02 10:30AM EDT | 270.00 | 60.00 | 61.30 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.