CB - Chubb Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240119C00155000 | 2023-03-30 12:08PM EDT | 155.00 | 45.40 | 52.90 | 54.90 | 0.00 | - | - | 15 | 61.51% |
| CB240119C00170000 | 2023-03-20 10:45AM EDT | 170.00 | 33.80 | 42.40 | 44.50 | 0.00 | - | - | 10 | 56.96% |
| CB240119C00175000 | 2023-06-06 11:41AM EDT | 175.00 | 24.30 | 24.50 | 25.70 | -6.30 | -20.59% | 1 | 26 | 29.11% |
| CB240119C00180000 | 2023-03-15 12:04PM EDT | 180.00 | 25.58 | 29.00 | 31.20 | 0.00 | - | - | 1 | 43.92% |
| CB240119C00185000 | 2023-06-02 11:58AM EDT | 185.00 | 20.20 | 17.60 | 18.50 | 0.00 | - | 5 | 9 | 26.25% |
| CB240119C00190000 | 2023-03-20 11:22AM EDT | 190.00 | 22.50 | 27.00 | 29.50 | 0.00 | - | - | 13 | 48.93% |
| CB240119C00195000 | 2023-06-05 1:23PM EDT | 195.00 | 13.30 | 11.40 | 12.50 | 0.00 | - | 2 | 44 | 24.01% |
| CB240119C00200000 | 2023-06-05 3:57PM EDT | 200.00 | 10.40 | 9.40 | 10.20 | 0.00 | - | 31 | 156 | 23.42% |
| CB240119C00210000 | 2023-06-02 1:53PM EDT | 210.00 | 7.70 | 5.60 | 6.10 | 0.00 | - | 1 | 357 | 21.66% |
| CB240119C00220000 | 2023-06-05 12:36PM EDT | 220.00 | 4.00 | 2.80 | 3.30 | 0.00 | - | 2 | 136 | 20.22% |
| CB240119C00230000 | 2023-06-01 2:37PM EDT | 230.00 | 1.85 | 1.25 | 1.70 | 0.00 | - | 2 | 379 | 19.37% |
| CB240119C00240000 | 2023-05-26 10:30AM EDT | 240.00 | 1.47 | 0.35 | 1.05 | 0.00 | - | 1 | 75 | 19.83% |
| CB240119C00250000 | 2023-05-30 3:41PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 261 | 6.25% |
| CB240119C00260000 | 2023-04-28 12:10PM EDT | 260.00 | 1.65 | 0.00 | 0.80 | 0.00 | - | 1 | 58 | 23.45% |
| CB240119C00270000 | 2023-05-05 11:53AM EDT | 270.00 | 0.96 | 0.00 | 0.60 | 0.00 | - | 28 | 24 | 24.29% |
| CB240119C00280000 | 2023-02-08 4:45PM EDT | 280.00 | 2.65 | 0.45 | 2.70 | 0.00 | - | - | 100 | 36.13% |
| CB240119C00290000 | 2023-05-26 9:30AM EDT | 290.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 40 | 50 | 27.32% |
| CB240119C00300000 | 2023-06-06 9:37AM EDT | 300.00 | 0.18 | 0.00 | 0.75 | -0.17 | -48.57% | 10 | 60 | 31.13% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240119P00095000 | 2023-06-01 1:39PM EDT | 95.00 | 0.53 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 39.89% |
| CB240119P00110000 | 2023-06-01 1:39PM EDT | 110.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 5 | 25 | 37.77% |
| CB240119P00115000 | 2023-05-04 10:16AM EDT | 115.00 | 1.25 | 0.25 | 1.25 | 0.00 | - | 2 | 23 | 41.26% |
| CB240119P00120000 | 2023-04-27 11:59AM EDT | 120.00 | 1.25 | 1.05 | 1.45 | 0.00 | - | 1 | 18 | 39.65% |
| CB240119P00125000 | 2023-04-13 12:39PM EDT | 125.00 | 1.63 | 1.15 | 1.80 | 0.00 | - | - | 2 | 38.73% |
| CB240119P00130000 | 2023-06-06 11:41AM EDT | 130.00 | 2.45 | 0.60 | 1.20 | +0.97 | +65.54% | 1 | 15 | 32.47% |
| CB240119P00135000 | 2023-05-01 2:29PM EDT | 135.00 | 1.75 | 1.70 | 2.65 | 0.00 | - | 1 | 47 | 36.71% |
| CB240119P00140000 | 2023-05-25 12:16PM EDT | 140.00 | 2.90 | 1.30 | 1.70 | 0.00 | - | 2 | 41 | 29.79% |
| CB240119P00145000 | 2023-06-02 3:35PM EDT | 145.00 | 2.05 | 1.50 | 2.05 | 0.00 | - | 5 | 56 | 28.58% |
| CB240119P00150000 | 2023-05-26 1:45PM EDT | 150.00 | 3.70 | 1.85 | 2.45 | 0.00 | - | 1 | 57 | 27.34% |
| CB240119P00155000 | 2023-05-22 10:05AM EDT | 155.00 | 3.40 | 2.35 | 2.95 | 0.00 | - | 1 | 285 | 26.17% |
| CB240119P00160000 | 2023-06-05 10:10AM EDT | 160.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 1 | 614 | 25.17% |
| CB240119P00165000 | 2023-06-02 3:11PM EDT | 165.00 | 4.68 | 3.50 | 4.40 | 0.00 | - | 1 | 138 | 24.21% |
| CB240119P00170000 | 2023-05-02 11:49AM EDT | 170.00 | 6.70 | 6.60 | 8.10 | 0.00 | - | 1 | 131 | 28.93% |
| CB240119P00175000 | 2023-05-23 12:06PM EDT | 175.00 | 6.90 | 5.90 | 6.40 | 0.00 | - | 97 | 122 | 22.11% |
| CB240119P00180000 | 2023-06-01 1:23PM EDT | 180.00 | 10.10 | 6.90 | 8.00 | 0.00 | - | 1 | 256 | 21.62% |
| CB240119P00185000 | 2023-05-30 9:55AM EDT | 185.00 | 11.30 | 8.20 | 9.40 | 0.00 | - | 2 | 274 | 20.31% |
| CB240119P00190000 | 2023-06-05 3:02PM EDT | 190.00 | 9.80 | 10.30 | 11.30 | 0.00 | - | 6 | 85 | 19.38% |
| CB240119P00195000 | 2023-06-05 1:17PM EDT | 195.00 | 12.70 | 12.50 | 13.50 | 0.00 | - | 1 | 43 | 18.42% |
| CB240119P00200000 | 2023-06-05 1:38PM EDT | 200.00 | 15.10 | 15.20 | 16.00 | 0.00 | - | 2 | 55 | 17.35% |
| CB240119P00210000 | 2023-05-18 10:50AM EDT | 210.00 | 18.24 | 20.20 | 23.20 | 0.00 | - | 2 | 229 | 17.27% |
| CB240119P00220000 | 2023-04-06 2:30PM EDT | 220.00 | 28.60 | 25.40 | 28.20 | 0.00 | - | 1 | 144 | 0.00% |
| CB240119P00230000 | 2023-04-27 2:34PM EDT | 230.00 | 32.70 | 38.60 | 41.90 | 0.00 | - | 1 | 4 | 21.86% |
| CB240119P00250000 | 2023-05-11 10:08AM EDT | 250.00 | 50.28 | 57.50 | 61.50 | 0.00 | - | - | 0 | 26.65% |
© 2023 Yahoo. All rights reserved.