CB - Chubb Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CB200717C000950002020-06-22 6:45PM EDT95.0017.6732.8036.000.00--0172.66%
CB200717C001000002020-06-25 3:35PM EDT100.0029.1227.8031.000.00-11149.32%
CB200717C001050002020-07-09 1:19PM EDT105.0018.8022.6025.50-8.40-30.88%114112.60%
CB200717C001100002020-07-10 10:24AM EDT110.0016.5518.2021.00-1.20-6.76%430110.55%
CB200717C001150002020-07-08 11:19AM EDT115.0012.6013.1015.40-1.68-11.76%28277.83%
CB200717C001200002020-07-06 2:36PM EDT120.008.298.9010.80-1.06-11.34%232369.48%
CB200717C001250002020-07-10 1:27PM EDT125.004.904.005.60+0.40+8.89%725856.01%
CB200717C001300002020-07-10 3:54PM EDT130.002.301.303.50-0.50-17.86%2789964.16%
CB200717C001350002020-07-10 2:50PM EDT135.000.800.200.70-0.40-33.33%1244042.48%
CB200717C001400002020-07-10 3:54PM EDT140.000.260.100.30-0.14-35.00%2272547.95%
CB200717C001450002020-07-10 3:01PM EDT145.000.100.000.50-0.15-60.00%113959.67%
CB200717C001500002020-06-29 1:31PM EDT150.000.100.000.80-0.05-33.33%814179.79%
CB200717C001550002020-06-22 10:43AM EDT155.000.150.001.600.00-163108.55%
CB200717C001600002020-06-18 9:47AM EDT160.000.050.001.100.00-13111.52%
CB200717C001650002020-07-06 3:22PM EDT165.000.050.000.05-0.10-66.67%12676.56%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CB200717P000600002020-06-22 6:45PM EDT60.000.080.002.500.00-2835393.95%
CB200717P000650002020-06-22 6:45PM EDT65.000.150.000.500.00--20263.67%
CB200717P000700002020-06-17 11:50AM EDT70.000.100.002.250.00--1316.70%
CB200717P000750002020-06-23 2:03PM EDT75.000.050.001.800.00-219271.97%
CB200717P000800002020-06-22 6:45PM EDT80.000.500.001.200.00-131224.02%
CB200717P000850002020-07-01 3:44PM EDT85.000.050.002.00-0.10-66.67%5166223.63%
CB200717P000900002020-07-09 9:30AM EDT90.000.050.051.05-0.18-78.26%1194173.14%
CB200717P000950002020-07-09 1:52PM EDT95.000.110.000.55-0.31-73.81%1140131.64%
CB200717P001000002020-07-08 9:55AM EDT100.000.100.000.50-0.47-82.46%6245110.55%
CB200717P001050002020-06-29 9:46AM EDT105.000.630.001.10-0.24-27.59%3112109.38%
CB200717P001100002020-07-09 2:07PM EDT110.000.290.100.60-1.05-78.36%2017680.08%
CB200717P001150002020-07-09 1:10PM EDT115.000.900.150.55-1.03-53.37%1618161.47%
CB200717P001200002020-07-10 3:04PM EDT120.000.700.601.65-2.30-76.67%121,99563.09%
CB200717P001250002020-07-10 3:58PM EDT125.001.701.452.00-3.70-68.52%925053.20%
CB200717P001300002020-07-10 2:50PM EDT130.003.502.554.70-2.10-37.50%109358.50%
CB200717P001350002020-06-22 6:45PM EDT135.0015.156.608.400.00-23264.58%
CB200717P001400002020-07-01 10:36AM EDT140.0013.8510.9014.00+4.37+46.10%14665.23%
CB200717P001450002020-06-26 2:48PM EDT145.0020.9714.2018.800.00-11113.23%
CB200717P001500002020-06-24 3:41PM EDT150.0023.3019.1023.800.00-20130.91%