CB - Chubb Limited
NYSE - NYSE Delayed 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 | 300.20% |
| CB230616C00140000 | 2023-03-23 12:17PM EDT | 140.00 | 50.87 | 60.00 | 64.30 | 0.00 | - | 1 | 9 | 208.91% |
| CB230616C00145000 | 2022-09-06 10:34AM EDT | 145.00 | 51.50 | 50.40 | 52.20 | 0.00 | - | 9 | 9 | 143.79% |
| CB230616C00150000 | 2023-03-10 12:39PM EDT | 150.00 | 52.60 | 46.20 | 50.70 | 0.00 | - | 73 | 85 | 150.51% |
| CB230616C00155000 | 2023-03-10 12:31PM EDT | 155.00 | 48.02 | 41.80 | 46.00 | 0.00 | - | 47 | 82 | 141.53% |
| CB230616C00170000 | 2023-01-06 3:39PM EDT | 170.00 | 63.25 | 41.00 | 45.70 | 0.00 | - | 1 | 1 | 199.10% |
| CB230616C00175000 | 2022-09-29 3:53PM EDT | 175.00 | 25.10 | 46.80 | 48.40 | 0.00 | - | - | 6 | 241.48% |
| CB230616C00180000 | 2023-05-01 10:00AM EDT | 180.00 | 25.00 | 11.10 | 12.10 | 0.00 | - | 1 | 118 | 33.78% |
| CB230616C00185000 | 2023-05-26 12:23PM EDT | 185.00 | 6.85 | 7.40 | 7.80 | -7.24 | -51.38% | 2 | 52 | 28.32% |
| CB230616C00190000 | 2023-05-26 11:43AM EDT | 190.00 | 3.40 | 4.00 | 4.30 | -1.40 | -29.17% | 8 | 324 | 24.60% |
| CB230616C00195000 | 2023-05-26 1:56PM EDT | 195.00 | 1.45 | 1.75 | 2.05 | -1.10 | -43.14% | 3 | 66 | 23.05% |
| CB230616C00200000 | 2023-05-26 12:03PM EDT | 200.00 | 0.55 | 0.55 | 0.85 | -0.40 | -42.11% | 5 | 454 | 22.50% |
| CB230616C00210000 | 2023-05-26 1:07PM EDT | 210.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 5 | 638 | 24.02% |
| CB230616C00220000 | 2023-05-26 11:31AM EDT | 220.00 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 10 | 300 | 35.94% |
| CB230616C00230000 | 2023-05-18 10:49AM EDT | 230.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 3 | 245 | 56.06% |
| CB230616C00240000 | 2023-05-11 2:41PM EDT | 240.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | 1 | 232 | 56.93% |
| CB230616C00250000 | 2023-05-12 12:45PM EDT | 250.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 6 | 797 | 57.91% |
| CB230616C00260000 | 2023-05-26 1:54PM EDT | 260.00 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 1 | 73 | 56.84% |
| CB230616C00270000 | 2023-04-14 3:23PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 78.22% |
| CB230616C00280000 | 2022-11-02 11:06AM EDT | 280.00 | 1.50 | 0.55 | 1.25 | 0.00 | - | - | 3 | 98.68% |
| CB230616C00290000 | 2023-04-14 3:23PM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 90.97% |
| CB230616C00310000 | 2022-12-14 11:56AM EDT | 310.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | - | 1 | 104.49% |
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 | 231.79% |
| CB230616P00125000 | 2022-12-06 1:13PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 143.95% |
| CB230616P00130000 | 2022-10-14 10:56AM EDT | 130.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | - | 1 | 109.72% |
| CB230616P00135000 | 2022-10-19 11:09AM EDT | 135.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 122.90% |
| CB230616P00140000 | 2023-03-22 2:54PM EDT | 140.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 74.66% |
| CB230616P00145000 | 2023-04-28 3:58PM EDT | 145.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 68.90% |
| CB230616P00150000 | 2023-05-04 9:42AM EDT | 150.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 57.13% |
| CB230616P00155000 | 2023-05-04 9:42AM EDT | 155.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 109 | 55.71% |
| CB230616P00160000 | 2023-05-25 1:31PM EDT | 160.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 1 | 66 | 46.39% |
| CB230616P00165000 | 2023-05-25 12:30PM EDT | 165.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 223 | 296 | 42.48% |
| CB230616P00170000 | 2023-05-25 12:39PM EDT | 170.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 134 | 38.33% |
| CB230616P00175000 | 2023-05-26 11:12AM EDT | 175.00 | 0.90 | 0.80 | 1.15 | +0.42 | +87.50% | 10 | 57 | 35.18% |
| CB230616P00180000 | 2023-05-26 3:51PM EDT | 180.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 3 | 494 | 30.16% |
| CB230616P00185000 | 2023-05-26 11:30AM EDT | 185.00 | 2.65 | 2.20 | 2.50 | +0.15 | +6.00% | 2 | 331 | 26.98% |
| CB230616P00190000 | 2023-05-26 2:05PM EDT | 190.00 | 4.80 | 3.90 | 4.20 | +0.80 | +20.00% | 71 | 423 | 24.55% |
| CB230616P00195000 | 2023-05-26 11:37AM EDT | 195.00 | 7.85 | 6.40 | 7.40 | +1.10 | +16.30% | 3 | 892 | 25.84% |
| CB230616P00200000 | 2023-05-26 2:38PM EDT | 200.00 | 11.27 | 10.30 | 11.50 | +1.12 | +11.03% | 4 | 276 | 28.63% |
| CB230616P00210000 | 2023-05-26 2:38PM EDT | 210.00 | 20.72 | 19.80 | 22.50 | +1.30 | +6.69% | 2 | 340 | 51.51% |
| 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.