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 | 344.68% |
| CB230616C00140000 | 2023-03-23 12:17PM EDT | 140.00 | 50.87 | 60.00 | 64.30 | 0.00 | - | 1 | 9 | 246.14% |
| CB230616C00145000 | 2022-09-06 10:34AM EDT | 145.00 | 51.50 | 50.40 | 52.20 | 0.00 | - | 9 | 9 | 160.91% |
| CB230616C00150000 | 2023-03-10 12:39PM EDT | 150.00 | 52.60 | 46.20 | 50.70 | 0.00 | - | 73 | 85 | 172.73% |
| CB230616C00155000 | 2023-03-10 12:31PM EDT | 155.00 | 48.02 | 41.80 | 46.00 | 0.00 | - | 47 | 82 | 162.77% |
| CB230616C00170000 | 2023-01-06 3:39PM EDT | 170.00 | 63.25 | 41.00 | 45.70 | 0.00 | - | 1 | 1 | 240.04% |
| CB230616C00175000 | 2022-09-29 3:53PM EDT | 175.00 | 25.10 | 46.80 | 48.40 | 0.00 | - | - | 6 | 293.88% |
| 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 | 7.30 | 8.00 | 0.00 | - | 1 | 314 | 25.33% |
| CB230616C00190000 | 2023-06-02 10:46AM EDT | 190.00 | 3.18 | 3.80 | 4.00 | 0.00 | - | 4 | 298 | 21.07% |
| CB230616C00195000 | 2023-06-05 1:20PM EDT | 195.00 | 1.30 | 1.10 | 1.30 | -0.41 | -23.98% | 15 | 339 | 18.09% |
| CB230616C00200000 | 2023-05-31 2:21PM EDT | 200.00 | 0.25 | 0.15 | 0.25 | -0.19 | -43.18% | 1 | 431 | 16.85% |
| CB230616C00210000 | 2023-06-02 3:19PM EDT | 210.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 19 | 635 | 25.88% |
| CB230616C00220000 | 2023-06-05 9:51AM EDT | 220.00 | 1.50 | 0.00 | 1.35 | +1.40 | +1,400.00% | 1 | 300 | 52.64% |
| CB230616C00230000 | 2023-05-18 10:49AM EDT | 230.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 245 | 50.49% |
| CB230616C00240000 | 2023-05-11 2:41PM EDT | 240.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 232 | 60.16% |
| CB230616C00250000 | 2023-06-01 11:44AM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 802 | 69.14% |
| CB230616C00260000 | 2023-05-26 1:54PM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 66.41% |
| CB230616C00270000 | 2023-04-14 3:23PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 96.09% |
| CB230616C00280000 | 2022-11-02 11:06AM EDT | 280.00 | 1.50 | 0.55 | 1.25 | 0.00 | - | - | 3 | 121.48% |
| CB230616C00290000 | 2023-04-14 3:23PM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 112.11% |
| CB230616C00310000 | 2022-12-14 11:56AM EDT | 310.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | - | 1 | 129.10% |
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 | 294.24% |
| CB230616P00125000 | 2022-12-06 1:13PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 183.98% |
| CB230616P00130000 | 2022-10-14 10:56AM EDT | 130.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | - | 1 | 140.67% |
| CB230616P00135000 | 2022-10-19 11:09AM EDT | 135.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 157.62% |
| CB230616P00140000 | 2023-03-22 2:54PM EDT | 140.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 96.29% |
| CB230616P00145000 | 2023-04-28 3:58PM EDT | 145.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 89.16% |
| CB230616P00150000 | 2023-05-04 9:42AM EDT | 150.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 66.31% |
| CB230616P00155000 | 2023-05-04 9:42AM EDT | 155.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 109 | 62.60% |
| CB230616P00160000 | 2023-06-05 11:39AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 66 | 43.56% |
| CB230616P00165000 | 2023-05-31 2:22PM EDT | 165.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 4 | 300 | 40.92% |
| CB230616P00170000 | 2023-06-05 10:12AM EDT | 170.00 | 0.12 | 0.05 | 0.10 | -0.29 | -70.73% | 3 | 137 | 33.89% |
| CB230616P00175000 | 2023-06-05 9:53AM EDT | 175.00 | 0.20 | 0.10 | 0.20 | -0.56 | -73.68% | 1 | 73 | 30.57% |
| CB230616P00180000 | 2023-06-05 11:05AM EDT | 180.00 | 0.38 | 0.30 | 0.40 | -0.22 | -36.67% | 7 | 479 | 26.98% |
| CB230616P00185000 | 2023-06-05 1:38PM EDT | 185.00 | 0.90 | 0.70 | 0.95 | +0.05 | +5.88% | 10 | 398 | 24.50% |
| CB230616P00190000 | 2023-06-05 1:28PM EDT | 190.00 | 2.20 | 2.00 | 2.20 | +0.34 | +18.28% | 32 | 419 | 22.34% |
| CB230616P00195000 | 2023-06-05 10:07AM EDT | 195.00 | 4.30 | 4.50 | 4.80 | -0.45 | -9.47% | 17 | 886 | 21.78% |
| CB230616P00200000 | 2023-06-02 2:07PM EDT | 200.00 | 8.10 | 8.20 | 9.10 | 0.00 | - | 5 | 268 | 26.91% |
| CB230616P00210000 | 2023-05-31 11:35AM EDT | 210.00 | 23.40 | 17.90 | 19.10 | 0.00 | - | 1 | 337 | 44.31% |
| 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.