CB - Chubb Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CB200619C000800002020-04-22 2:00PM EDT80.0029.5034.9037.500.00--187.89%
CB200619C000850002020-05-18 11:07AM EDT85.0019.0030.0033.200.00-10094.04%
CB200619C000900002020-05-18 11:12AM EDT90.0015.5026.8028.900.00-10273.63%
CB200619C000950002020-05-22 9:38AM EDT95.0018.5721.9022.80+2.07+12.55%24060.69%
CB200619C001000002020-05-22 9:38AM EDT100.0014.1017.5018.30+1.50+11.90%234550.88%
CB200619C001050002020-05-22 1:34PM EDT105.0011.9113.1014.10+1.81+17.92%278354.13%
CB200619C001100002020-05-22 1:34PM EDT110.007.938.809.80+1.43+22.00%8248146.55%
CB200619C001150002020-05-22 3:48PM EDT115.005.725.606.00+2.12+58.89%12613639.98%
CB200619C001200002020-05-22 3:59PM EDT120.003.002.853.10+1.36+82.93%4411735.21%
CB200619C001250002020-05-22 3:57PM EDT125.001.351.201.45+0.64+90.14%474733.57%
CB200619C001300002020-05-22 3:49PM EDT130.000.450.350.55+0.25+125.00%173731.98%
CB200619C001350002020-05-22 2:14PM EDT135.000.200.050.25+0.15+300.00%6635133.20%
CB200619C001400002020-04-23 11:13AM EDT140.000.540.000.850.00--552.52%
CB200619C001450002020-04-22 10:21AM EDT145.000.600.000.700.00--156.84%
CB200619C001500002020-05-18 12:09AM EDT150.000.25-0.600.00--161.13%
CB200619C001650002020-04-27 9:30AM EDT165.000.050.000.450.00--1565.53%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CB200619P000650002020-05-21 3:34PM EDT65.000.140.000.550.00-4348114.55%
CB200619P000700002020-05-15 10:50AM EDT70.000.550.000.150.00-217683.98%
CB200619P000750002020-05-22 12:05PM EDT75.000.240.100.20-0.06-20.00%14581.25%
CB200619P000800002020-05-21 10:36AM EDT80.000.350.100.700.00-1212284.08%
CB200619P000850002020-05-21 2:38PM EDT85.000.450.300.600.00-1320074.41%
CB200619P000900002020-05-22 3:37PM EDT90.000.550.500.75-0.40-42.11%2137968.26%
CB200619P000950002020-05-22 11:17AM EDT95.000.900.750.95-0.05-5.26%22,19961.72%
CB200619P001000002020-05-22 3:22PM EDT100.001.111.101.30-0.54-32.73%1219555.69%
CB200619P001050002020-05-22 3:57PM EDT105.001.751.651.80-0.60-25.53%2416750.68%
CB200619P001100002020-05-22 3:29PM EDT110.002.802.602.90-1.18-29.65%1519447.49%
CB200619P001150002020-05-22 3:21PM EDT115.004.204.104.40-3.70-46.84%563143.26%
CB200619P001200002020-05-22 3:06PM EDT120.006.746.406.70+6.74-113040.13%
CB200619P001500002020-05-07 3:24PM EDT150.0052.0233.0034.600.00--165.38%