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 | 435.06% |
| CB230616C00140000 | 2023-03-23 12:17PM EDT | 140.00 | 50.87 | 60.00 | 64.30 | 0.00 | - | 1 | 9 | 307.84% |
| CB230616C00145000 | 2022-09-06 10:34AM EDT | 145.00 | 51.50 | 50.40 | 52.20 | 0.00 | - | 9 | 9 | 204.96% |
| CB230616C00150000 | 2023-03-10 12:39PM EDT | 150.00 | 52.60 | 46.20 | 50.70 | 0.00 | - | 73 | 85 | 217.97% |
| CB230616C00155000 | 2023-03-10 12:31PM EDT | 155.00 | 48.02 | 41.80 | 46.00 | 0.00 | - | 47 | 82 | 205.25% |
| CB230616C00170000 | 2023-01-06 3:39PM EDT | 170.00 | 63.25 | 41.00 | 45.70 | 0.00 | - | 1 | 1 | 297.93% |
| CB230616C00175000 | 2022-09-29 3:53PM EDT | 175.00 | 25.10 | 46.80 | 48.40 | 0.00 | - | - | 6 | 363.67% |
| CB230616C00180000 | 2023-06-09 10:29AM EDT | 180.00 | 10.36 | 10.50 | 13.40 | -1.84 | -15.08% | 1 | 117 | 55.44% |
| CB230616C00185000 | 2023-06-02 11:29AM EDT | 185.00 | 8.48 | 6.60 | 7.40 | 0.00 | - | 1 | 314 | 29.22% |
| CB230616C00190000 | 2023-06-09 10:28AM EDT | 190.00 | 2.00 | 2.70 | 2.90 | -1.10 | -35.48% | 12 | 300 | 18.91% |
| CB230616C00195000 | 2023-06-08 3:48PM EDT | 195.00 | 0.61 | 0.50 | 0.60 | 0.00 | - | 32 | 395 | 16.46% |
| CB230616C00200000 | 2023-06-08 2:02PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 447 | 17.77% |
| CB230616C00210000 | 2023-06-08 9:45AM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 641 | 32.52% |
| CB230616C00220000 | 2023-06-07 3:22PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 293 | 45.70% |
| CB230616C00230000 | 2023-05-18 10:49AM EDT | 230.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 245 | 57.62% |
| CB230616C00240000 | 2023-06-07 9:48AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 230 | 78.91% |
| CB230616C00250000 | 2023-06-01 11:44AM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 802 | 87.30% |
| CB230616C00260000 | 2023-05-26 1:54PM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 82.03% |
| CB230616C00270000 | 2023-04-14 3:23PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 118.56% |
| CB230616C00280000 | 2022-11-02 11:06AM EDT | 280.00 | 1.50 | 0.55 | 1.25 | 0.00 | - | - | 3 | 149.80% |
| CB230616C00290000 | 2023-04-14 3:23PM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 138.18% |
| CB230616C00310000 | 2022-12-14 11:56AM EDT | 310.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | - | 1 | 158.98% |
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 | 359.42% |
| CB230616P00125000 | 2022-12-06 1:13PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 224.27% |
| CB230616P00130000 | 2022-10-14 10:56AM EDT | 130.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | - | 1 | 171.29% |
| CB230616P00135000 | 2022-10-19 11:09AM EDT | 135.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 191.94% |
| CB230616P00140000 | 2023-03-22 2:54PM EDT | 140.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 117.09% |
| CB230616P00145000 | 2023-04-28 3:58PM EDT | 145.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 108.20% |
| CB230616P00150000 | 2023-05-04 9:42AM EDT | 150.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 80.37% |
| CB230616P00155000 | 2023-05-04 9:42AM EDT | 155.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 109 | 75.78% |
| CB230616P00160000 | 2023-06-05 11:39AM EDT | 160.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 64.75% |
| CB230616P00165000 | 2023-05-31 2:22PM EDT | 165.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 4 | 300 | 56.45% |
| CB230616P00170000 | 2023-06-08 12:48PM EDT | 170.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 137 | 43.56% |
| CB230616P00175000 | 2023-06-06 1:59PM EDT | 175.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 69 | 36.48% |
| CB230616P00180000 | 2023-06-09 9:51AM EDT | 180.00 | 0.30 | 0.10 | 0.25 | +0.10 | +50.00% | 10 | 480 | 28.37% |
| CB230616P00185000 | 2023-06-09 11:30AM EDT | 185.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 424 | 23.22% |
| CB230616P00190000 | 2023-06-09 11:47AM EDT | 190.00 | 1.50 | 1.50 | 1.70 | -0.45 | -23.08% | 12 | 441 | 20.70% |
| CB230616P00195000 | 2023-06-07 10:27AM EDT | 195.00 | 4.77 | 4.10 | 5.10 | 0.00 | - | 7 | 872 | 25.90% |
| CB230616P00200000 | 2023-06-06 11:51AM EDT | 200.00 | 9.50 | 8.40 | 10.00 | 0.00 | - | 1 | 267 | 38.36% |
| CB230616P00210000 | 2023-06-07 9:37AM EDT | 210.00 | 21.10 | 17.70 | 20.70 | 0.00 | - | 2 | 337 | 69.90% |
| 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.