Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00100000 | 2024-05-20 9:36AM EDT | 100.00 | 172.00 | 168.80 | 173.50 | 0.00 | - | 2 | 0 | 186.72% |
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 109.69 | 109.00 | 113.50 | 0.00 | - | 1 | 1 | 108.45% |
| CB240621C00165000 | 2024-05-17 11:08AM EDT | 165.00 | 106.11 | 104.00 | 108.60 | 0.00 | - | 47 | 47 | 104.59% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2024-05-17 9:36AM EDT | 180.00 | 86.10 | 89.00 | 93.80 | 0.00 | - | 1 | 13 | 91.21% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 61.20 | 64.90 | 0.00 | - | 1 | 62 | 0.00% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 0.00% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 0.00% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 0.00% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 0.00% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 0.00% |
| CB240621C00220000 | 2024-05-31 2:18PM EDT | 220.00 | 48.40 | 49.10 | 53.80 | +17.31 | +55.68% | 22 | 91 | 52.44% |
| CB240621C00225000 | 2024-05-31 11:48AM EDT | 225.00 | 43.11 | 44.00 | 48.30 | +7.19 | +20.02% | 1 | 79 | 67.31% |
| CB240621C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 32.14 | 39.00 | 43.40 | 0.00 | - | 1 | 558 | 62.23% |
| CB240621C00235000 | 2024-05-17 9:56AM EDT | 235.00 | 34.90 | 34.00 | 38.80 | 0.00 | - | 2 | 63 | 59.16% |
| CB240621C00240000 | 2024-05-31 2:09PM EDT | 240.00 | 29.03 | 29.00 | 33.30 | +3.43 | +13.40% | 10 | 181 | 49.79% |
| CB240621C00245000 | 2024-05-17 9:36AM EDT | 245.00 | 23.48 | 24.00 | 28.20 | 0.00 | - | 5 | 241 | 43.29% |
| CB240621C00250000 | 2024-05-28 12:47PM EDT | 250.00 | 15.50 | 19.20 | 23.70 | 0.00 | - | 2 | 846 | 40.31% |
| CB240621C00255000 | 2024-05-31 2:08PM EDT | 255.00 | 14.45 | 15.80 | 19.40 | +5.20 | +56.22% | 3 | 336 | 37.62% |
| CB240621C00260000 | 2024-05-31 3:56PM EDT | 260.00 | 11.96 | 10.60 | 12.50 | +4.39 | +57.99% | 46 | 761 | 21.53% |
| CB240621C00265000 | 2024-05-31 3:56PM EDT | 265.00 | 7.80 | 7.80 | 8.20 | +3.30 | +73.33% | 90 | 517 | 18.46% |
| CB240621C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 4.56 | 4.40 | 4.80 | +2.31 | +102.67% | 232 | 1,161 | 16.92% |
| CB240621C00275000 | 2024-05-31 3:56PM EDT | 275.00 | 2.30 | 2.15 | 2.50 | +1.23 | +114.95% | 334 | 2,038 | 16.35% |
| CB240621C00280000 | 2024-05-31 3:50PM EDT | 280.00 | 1.10 | 0.95 | 1.15 | +0.55 | +100.00% | 773 | 3,635 | 16.14% |
| CB240621C00285000 | 2024-05-31 2:07PM EDT | 285.00 | 0.45 | 0.45 | 0.65 | +0.13 | +40.62% | 8 | 473 | 17.63% |
| CB240621C00290000 | 2024-05-31 10:28AM EDT | 290.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 295 | 19.31% |
| CB240621C00295000 | 2024-05-31 3:55PM EDT | 295.00 | 0.20 | 0.20 | 0.75 | +0.05 | +33.33% | 3 | 139 | 26.58% |
| CB240621C00300000 | 2024-05-30 2:49PM EDT | 300.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 9 | 282 | 24.88% |
| CB240621C00305000 | 2024-05-23 9:52AM EDT | 305.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 29.64% |
| CB240621C00310000 | 2024-05-21 12:38PM EDT | 310.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 47 | 29.00% |
| CB240621C00315000 | 2024-05-20 10:17AM EDT | 315.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 30.47% |
| CB240621C00320000 | 2024-05-23 3:54PM EDT | 320.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 6 | 31 | 36.91% |
| CB240621C00325000 | 2024-05-28 2:53PM EDT | 325.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 33.69% |
| CB240621C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 56.98% |
| CB240621C00335000 | 2024-05-22 12:28PM EDT | 335.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 57.18% |
| CB240621C00345000 | 2024-05-22 10:53AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 39.65% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-03-11 1:59PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 156.64% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 189.06% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 143.36% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 157.13% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 118.95% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 131.20% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 109.28% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 96.19% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| CB240621P00180000 | 2024-05-20 12:03PM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 73 | 77.44% |
| CB240621P00185000 | 2024-05-29 2:37PM EDT | 185.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 28 | 78.13% |
| CB240621P00190000 | 2024-05-17 3:16PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 57.42% |
| CB240621P00195000 | 2024-05-24 9:36AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 166 | 50.00% |
| CB240621P00200000 | 2024-05-30 12:30PM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 256 | 79.83% |
| CB240621P00205000 | 2024-05-30 12:21PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 184 | 53.03% |
| CB240621P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 169 | 48.93% |
| CB240621P00215000 | 2024-05-31 10:06AM EDT | 215.00 | 0.10 | 0.05 | 0.50 | -0.01 | -9.09% | 2 | 105 | 54.69% |
| CB240621P00220000 | 2024-05-29 10:02AM EDT | 220.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 273 | 44.39% |
| CB240621P00225000 | 2024-05-28 9:30AM EDT | 225.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 729 | 43.70% |
| CB240621P00230000 | 2024-05-24 9:34AM EDT | 230.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 25 | 651 | 38.38% |
| CB240621P00235000 | 2024-05-31 2:30PM EDT | 235.00 | 0.20 | 0.10 | 0.35 | -0.40 | -66.67% | 11 | 410 | 34.18% |
| CB240621P00240000 | 2024-05-30 12:50PM EDT | 240.00 | 0.37 | 0.15 | 0.35 | 0.00 | - | 3 | 485 | 29.96% |
| CB240621P00245000 | 2024-05-30 1:13PM EDT | 245.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1,463 | 26.47% |
| CB240621P00250000 | 2024-05-31 3:44PM EDT | 250.00 | 0.42 | 0.15 | 0.50 | -0.24 | -36.36% | 33 | 1,647 | 23.34% |
| CB240621P00255000 | 2024-05-31 2:30PM EDT | 255.00 | 0.65 | 0.45 | 0.65 | -0.48 | -42.48% | 37 | 790 | 20.17% |
| CB240621P00260000 | 2024-05-31 3:59PM EDT | 260.00 | 0.99 | 0.70 | 1.10 | -1.31 | -56.96% | 35 | 814 | 18.25% |
| CB240621P00265000 | 2024-05-31 3:59PM EDT | 265.00 | 1.82 | 1.65 | 1.95 | -2.16 | -54.27% | 231 | 862 | 16.54% |
| CB240621P00270000 | 2024-05-31 3:17PM EDT | 270.00 | 4.70 | 3.30 | 3.70 | -1.97 | -29.54% | 20 | 384 | 15.83% |
| CB240621P00275000 | 2024-05-31 3:16PM EDT | 275.00 | 8.10 | 5.50 | 7.30 | -2.75 | -25.35% | 1 | 282 | 18.89% |
| CB240621P00280000 | 2024-05-24 9:30AM EDT | 280.00 | 16.95 | 9.80 | 10.50 | 0.00 | - | 1 | 120 | 17.07% |
| CB240621P00285000 | 2024-05-20 3:55PM EDT | 285.00 | 20.50 | 13.00 | 16.20 | 0.00 | - | 5 | 2 | 26.03% |
| CB240621P00290000 | 2024-05-20 10:17AM EDT | 290.00 | 21.49 | 17.90 | 21.30 | 0.00 | - | - | 2 | 31.60% |
| CB240621P00300000 | 2024-05-20 9:37AM EDT | 300.00 | 28.60 | 27.40 | 32.00 | 0.00 | - | 2 | 2 | 44.98% |
© 2024 Yahoo. All rights reserved.