Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517C00115000 | 2023-11-30 2:47PM EDT | 115.00 | 115.00 | 110.70 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| CB240517C00165000 | 2023-10-27 3:12PM EDT | 165.00 | 49.10 | 64.10 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517C00180000 | 2023-11-07 2:51PM EDT | 180.00 | 45.50 | 46.20 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| CB240517C00185000 | 2023-10-23 12:17PM EDT | 185.00 | 31.70 | 45.40 | 48.60 | 0.00 | - | - | 2 | 0.00% |
| CB240517C00190000 | 2024-02-27 10:43AM EDT | 190.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 191.32% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 62.35% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 145.08% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 113.42% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 60.55% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 28.00 | 31.50 | 0.00 | - | 1 | 84 | 63.89% |
| CB240517C00225000 | 2024-05-01 11:18AM EDT | 225.00 | 26.50 | 23.30 | 25.80 | 0.00 | - | 2 | 109 | 50.38% |
| CB240517C00230000 | 2024-05-03 10:30AM EDT | 230.00 | 17.43 | 18.00 | 20.80 | -2.57 | -12.85% | 1 | 174 | 42.86% |
| CB240517C00235000 | 2024-05-01 3:03PM EDT | 235.00 | 16.50 | 14.40 | 15.70 | 0.00 | - | 2 | 110 | 34.44% |
| CB240517C00240000 | 2024-05-02 3:56PM EDT | 240.00 | 10.70 | 9.70 | 10.00 | 0.00 | - | 2 | 348 | 21.81% |
| CB240517C00245000 | 2024-05-02 2:58PM EDT | 245.00 | 7.40 | 5.50 | 5.80 | 0.00 | - | 1 | 137 | 18.26% |
| CB240517C00250000 | 2024-05-03 2:10PM EDT | 250.00 | 2.66 | 2.50 | 2.55 | -1.04 | -28.11% | 50 | 1,532 | 15.63% |
| CB240517C00255000 | 2024-05-03 10:26AM EDT | 255.00 | 0.45 | 0.80 | 0.95 | -0.95 | -67.86% | 120 | 1,360 | 15.43% |
| CB240517C00260000 | 2024-05-03 2:36PM EDT | 260.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 71 | 1,195 | 16.31% |
| CB240517C00265000 | 2024-05-03 12:32PM EDT | 265.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 6 | 1,383 | 17.87% |
| CB240517C00270000 | 2024-05-01 11:40AM EDT | 270.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 45 | 2,019 | 37.02% |
| CB240517C00275000 | 2024-04-30 9:39AM EDT | 275.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 25.98% |
| CB240517C00280000 | 2024-05-02 10:07AM EDT | 280.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 2 | 712 | 31.25% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 52.54% |
| CB240517C00290000 | 2024-05-03 12:09PM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 573 | 37.01% |
| CB240517C00300000 | 2024-04-29 1:56PM EDT | 300.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 48.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517P00110000 | 2024-04-18 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 183.30% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 141.41% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 135.40% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 115.82% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 102.44% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 105.96% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 63.28% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 83.15% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 53.91% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 53.52% |
| CB240517P00195000 | 2024-05-03 10:30AM EDT | 195.00 | 0.25 | 0.00 | 0.50 | +0.20 | +400.00% | 3 | 814 | 60.94% |
| CB240517P00200000 | 2024-05-03 12:57PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 888 | 51.27% |
| CB240517P00205000 | 2024-04-29 12:57PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 86 | 60.40% |
| CB240517P00210000 | 2024-04-24 10:23AM EDT | 210.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | 13 | 125 | 52.44% |
| CB240517P00215000 | 2024-05-02 10:35AM EDT | 215.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 588 | 57.93% |
| CB240517P00220000 | 2024-04-29 9:49AM EDT | 220.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 10 | 89 | 51.07% |
| CB240517P00225000 | 2024-05-03 11:19AM EDT | 225.00 | 0.05 | 0.05 | 2.25 | -0.14 | -73.68% | 1 | 281 | 51.76% |
| CB240517P00230000 | 2024-05-03 10:20AM EDT | 230.00 | 0.30 | 0.15 | 0.35 | +0.05 | +20.00% | 2 | 403 | 25.49% |
| CB240517P00235000 | 2024-05-03 10:18AM EDT | 235.00 | 0.45 | 0.25 | 0.35 | -0.05 | -10.00% | 21 | 1,693 | 19.87% |
| CB240517P00240000 | 2024-05-03 2:33PM EDT | 240.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 21 | 543 | 16.50% |
| CB240517P00245000 | 2024-05-03 1:36PM EDT | 245.00 | 1.33 | 1.25 | 1.40 | +0.18 | +15.65% | 47 | 671 | 14.45% |
| CB240517P00250000 | 2024-05-03 10:08AM EDT | 250.00 | 5.50 | 3.00 | 3.40 | +2.75 | +100.00% | 17 | 1,035 | 13.44% |
| CB240517P00255000 | 2024-05-01 2:36PM EDT | 255.00 | 5.64 | 6.40 | 6.90 | 0.00 | - | 4 | 144 | 13.04% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 9.20 | 11.80 | 0.00 | - | 263 | 67 | 18.12% |
| CB240517P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 22.00 | 14.40 | 17.70 | 0.00 | - | 1 | 0 | 31.76% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 19.30 | 22.60 | 0.00 | - | 1 | 1 | 36.73% |
| CB240517P00275000 | 2024-04-24 3:54PM EDT | 275.00 | 32.46 | 24.10 | 27.70 | 0.00 | - | - | 0 | 43.07% |
© 2024 Yahoo. All rights reserved.