CB - Chubb Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB231117C00185000 | 2023-04-04 11:01AM EDT | 185.00 | 24.20 | 21.60 | 23.70 | 0.00 | - | - | 1 | 41.01% |
| CB231117C00190000 | 2023-03-23 9:30AM EDT | 190.00 | 18.70 | 23.50 | 24.80 | 0.00 | - | - | 5 | 47.63% |
| CB231117C00200000 | 2023-05-25 1:21PM EDT | 200.00 | 9.90 | 7.80 | 10.10 | 0.00 | - | 1 | 3 | 27.14% |
| CB231117C00210000 | 2023-05-26 2:27PM EDT | 210.00 | 5.00 | 4.70 | 6.30 | -0.83 | -14.24% | 2 | 250 | 25.66% |
| CB231117C00220000 | 2023-05-26 11:44AM EDT | 220.00 | 2.41 | 2.60 | 3.60 | -1.69 | -41.22% | 3 | 149 | 24.30% |
| CB231117C00230000 | 2023-05-26 11:43AM EDT | 230.00 | 1.25 | 1.00 | 1.55 | -1.16 | -48.13% | 1 | 695 | 21.91% |
| CB231117C00240000 | 2023-05-24 1:27PM EDT | 240.00 | 1.20 | 0.30 | 1.20 | 0.00 | - | 1 | 17 | 23.72% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB231117P00095000 | 2023-04-28 3:01PM EDT | 95.00 | 4.54 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 51.98% |
| CB231117P00100000 | 2023-05-15 3:30PM EDT | 100.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.59% |
| CB231117P00120000 | 2023-03-23 11:28AM EDT | 120.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | - | 3 | 47.72% |
| CB231117P00130000 | 2023-04-05 2:46PM EDT | 130.00 | 1.60 | 0.70 | 1.75 | 0.00 | - | - | 32 | 40.61% |
| CB231117P00135000 | 2023-05-26 12:34PM EDT | 135.00 | 1.37 | 0.90 | 1.95 | -1.38 | -50.18% | 2 | 1 | 38.46% |
| CB231117P00140000 | 2023-04-28 3:01PM EDT | 140.00 | 1.25 | 1.25 | 2.25 | 0.00 | - | 2 | 4 | 36.70% |
| CB231117P00145000 | 2023-05-24 9:30AM EDT | 145.00 | 1.50 | 1.40 | 2.65 | 0.00 | - | 2 | 17 | 35.18% |
| CB231117P00150000 | 2023-04-25 2:24PM EDT | 150.00 | 2.55 | 1.95 | 2.90 | 0.00 | - | 3 | 5 | 32.88% |
| CB231117P00155000 | 2023-05-19 9:53AM EDT | 155.00 | 1.65 | 2.20 | 3.80 | 0.00 | - | 5 | 11 | 32.64% |
| CB231117P00160000 | 2023-05-05 12:32PM EDT | 160.00 | 3.50 | 2.90 | 4.30 | 0.00 | - | 1 | 16 | 30.71% |
| CB231117P00165000 | 2023-05-05 11:05AM EDT | 165.00 | 4.00 | 4.10 | 5.10 | 0.00 | - | 4 | 337 | 29.37% |
| CB231117P00170000 | 2023-05-16 9:37AM EDT | 170.00 | 3.80 | 4.40 | 6.30 | 0.00 | - | 1 | 14 | 28.66% |
| CB231117P00175000 | 2023-05-08 11:13AM EDT | 175.00 | 5.20 | 5.20 | 7.30 | 0.00 | - | 4 | 16 | 27.04% |
| CB231117P00180000 | 2023-05-26 12:25PM EDT | 180.00 | 8.00 | 6.80 | 8.80 | +1.90 | +31.15% | 1 | 47 | 26.09% |
| CB231117P00185000 | 2023-05-26 12:06PM EDT | 185.00 | 9.67 | 9.10 | 10.50 | +2.44 | +33.75% | 4 | 33 | 25.06% |
| CB231117P00190000 | 2023-05-26 11:31AM EDT | 190.00 | 11.75 | 11.00 | 12.60 | +0.05 | +0.43% | 1 | 13 | 24.26% |
| CB231117P00195000 | 2023-05-12 3:02PM EDT | 195.00 | 10.50 | 12.30 | 15.00 | 0.00 | - | 14 | 23 | 23.47% |
| CB231117P00200000 | 2023-05-25 11:43AM EDT | 200.00 | 16.70 | 14.80 | 17.60 | 0.00 | - | 1 | 16 | 22.44% |
| CB231117P00220000 | 2023-04-20 2:59PM EDT | 220.00 | 21.00 | 20.90 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| CB231117P00240000 | 2023-03-29 10:29AM EDT | 240.00 | 47.92 | 36.00 | 40.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.