Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00200000 | 2024-03-20 3:25PM EDT | 200.00 | 63.99 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 0.00% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 0.00% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 0.00% |
| CB240816C00215000 | 2024-02-22 11:00AM EDT | 215.00 | 43.92 | 44.00 | 47.50 | 0.00 | - | 2 | 15 | 0.00% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 44.80 | 49.40 | 0.00 | - | 2 | 6 | 0.00% |
| CB240816C00225000 | 2024-05-29 3:16PM EDT | 225.00 | 40.13 | 46.00 | 50.70 | 0.00 | - | 1 | 10 | 44.12% |
| CB240816C00230000 | 2024-05-16 10:08AM EDT | 230.00 | 37.32 | 41.00 | 45.50 | 0.00 | - | 2 | 30 | 39.97% |
| CB240816C00235000 | 2024-05-17 10:22AM EDT | 235.00 | 38.20 | 37.10 | 40.20 | 0.00 | - | 1 | 30 | 35.57% |
| CB240816C00240000 | 2024-05-31 9:53AM EDT | 240.00 | 30.10 | 32.00 | 36.50 | +1.15 | +3.97% | 1 | 71 | 35.92% |
| CB240816C00245000 | 2024-05-20 9:37AM EDT | 245.00 | 30.66 | 28.90 | 30.50 | 0.00 | - | 4 | 50 | 29.56% |
| CB240816C00250000 | 2024-05-31 3:44PM EDT | 250.00 | 24.00 | 24.90 | 26.70 | +3.37 | +16.34% | 1 | 159 | 29.11% |
| CB240816C00255000 | 2024-05-31 3:55PM EDT | 255.00 | 20.62 | 20.40 | 22.00 | +3.74 | +22.16% | 17 | 96 | 26.03% |
| CB240816C00260000 | 2024-05-31 11:52AM EDT | 260.00 | 14.80 | 16.20 | 17.80 | +1.50 | +11.28% | 2 | 137 | 23.85% |
| CB240816C00265000 | 2024-05-31 2:04PM EDT | 265.00 | 13.60 | 13.40 | 14.00 | +3.51 | +34.79% | 16 | 696 | 22.09% |
| CB240816C00270000 | 2024-05-31 3:45PM EDT | 270.00 | 9.80 | 10.30 | 10.70 | +2.40 | +32.43% | 18 | 229 | 20.76% |
| CB240816C00275000 | 2024-05-31 2:08PM EDT | 275.00 | 7.39 | 7.70 | 8.00 | +1.74 | +30.80% | 24 | 436 | 19.90% |
| CB240816C00280000 | 2024-05-31 3:21PM EDT | 280.00 | 4.95 | 5.50 | 5.90 | +0.97 | +24.37% | 18 | 197 | 19.45% |
| CB240816C00285000 | 2024-05-31 12:49PM EDT | 285.00 | 3.94 | 3.90 | 4.20 | +1.24 | +45.93% | 25 | 268 | 19.02% |
| CB240816C00290000 | 2024-05-31 12:59PM EDT | 290.00 | 2.74 | 2.70 | 3.50 | +0.84 | +44.21% | 92 | 185 | 20.24% |
| CB240816C00295000 | 2024-05-30 2:23PM EDT | 295.00 | 1.21 | 0.80 | 2.05 | 0.00 | - | 55 | 78 | 18.73% |
| CB240816C00300000 | 2024-05-31 2:02PM EDT | 300.00 | 1.00 | 1.15 | 1.35 | +0.25 | +33.33% | 7 | 188 | 18.51% |
| CB240816C00305000 | 2024-05-23 3:53PM EDT | 305.00 | 0.50 | 0.75 | 0.90 | 0.00 | - | 8 | 242 | 18.51% |
| CB240816C00310000 | 2024-05-21 10:51AM EDT | 310.00 | 0.45 | 0.45 | 1.40 | 0.00 | - | 10 | 12 | 22.75% |
| CB240816C00320000 | 2024-05-28 10:14AM EDT | 320.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 22.95% |
| CB240816C00325000 | 2024-05-21 2:42PM EDT | 325.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 23.11% |
| CB240816C00330000 | 2024-05-17 2:24PM EDT | 330.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 30.01% |
| CB240816C00340000 | 2024-05-23 11:45AM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 66 | 25.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 106.79% |
| CB240816P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 54.08% |
| CB240816P00175000 | 2024-05-22 2:45PM EDT | 175.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | - | 2 | 54.05% |
| CB240816P00180000 | 2024-05-17 11:43AM EDT | 180.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 14 | 53.69% |
| CB240816P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 50.88% |
| CB240816P00190000 | 2024-05-20 10:05AM EDT | 190.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 15 | 18 | 56.12% |
| CB240816P00195000 | 2024-05-20 12:05PM EDT | 195.00 | 0.34 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 40.36% |
| CB240816P00200000 | 2024-04-24 1:59PM EDT | 200.00 | 0.85 | 0.15 | 0.85 | 0.00 | - | 6 | 18 | 39.72% |
| CB240816P00205000 | 2024-04-25 2:38PM EDT | 205.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 3 | 45 | 36.11% |
| CB240816P00210000 | 2024-04-25 2:38PM EDT | 210.00 | 1.22 | 0.10 | 1.60 | 0.00 | - | 3 | 158 | 39.65% |
| CB240816P00215000 | 2024-05-03 11:20AM EDT | 215.00 | 1.30 | 0.25 | 0.45 | 0.00 | - | 4 | 17 | 28.03% |
| CB240816P00220000 | 2024-05-20 9:59AM EDT | 220.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 10 | 50 | 26.17% |
| CB240816P00225000 | 2024-05-23 12:54PM EDT | 225.00 | 0.70 | 0.25 | 0.60 | 0.00 | - | 31 | 126 | 24.71% |
| CB240816P00230000 | 2024-05-24 11:34AM EDT | 230.00 | 0.86 | 0.55 | 0.75 | 0.00 | - | 1 | 95 | 23.40% |
| CB240816P00235000 | 2024-05-29 2:16PM EDT | 235.00 | 1.00 | 0.80 | 1.00 | -0.55 | -35.48% | 3 | 1,100 | 22.43% |
| CB240816P00240000 | 2024-05-29 3:55PM EDT | 240.00 | 1.30 | 1.05 | 1.25 | -0.75 | -36.59% | 5 | 276 | 21.07% |
| CB240816P00245000 | 2024-05-29 3:54PM EDT | 245.00 | 2.75 | 0.45 | 1.65 | 0.00 | - | 1 | 108 | 20.00% |
| CB240816P00250000 | 2024-05-31 12:20PM EDT | 250.00 | 2.75 | 1.50 | 2.25 | -0.75 | -21.43% | 2 | 242 | 19.13% |
| CB240816P00255000 | 2024-05-30 10:16AM EDT | 255.00 | 4.00 | 2.75 | 3.00 | -0.80 | -16.67% | 1 | 141 | 18.12% |
| CB240816P00260000 | 2024-05-31 3:42PM EDT | 260.00 | 4.40 | 3.70 | 4.10 | -2.60 | -37.14% | 5 | 59 | 17.34% |
| CB240816P00265000 | 2024-05-28 3:54PM EDT | 265.00 | 8.70 | 5.20 | 5.60 | 0.00 | - | 7 | 91 | 16.68% |
| CB240816P00270000 | 2024-05-28 3:29PM EDT | 270.00 | 11.19 | 7.10 | 7.50 | 0.00 | - | 6 | 54 | 15.96% |
| CB240816P00275000 | 2024-05-20 12:44PM EDT | 275.00 | 12.50 | 9.40 | 10.00 | 0.00 | - | 6 | 9 | 15.47% |
| CB240816P00280000 | 2024-05-17 3:59PM EDT | 280.00 | 11.30 | 11.50 | 13.40 | 0.00 | - | 3 | 3 | 15.84% |
| CB240816P00285000 | 2024-05-20 12:08PM EDT | 285.00 | 20.05 | 15.00 | 16.60 | 0.00 | - | 1 | 0 | 14.67% |
| CB240816P00295000 | 2024-05-17 1:18PM EDT | 295.00 | 22.45 | 23.10 | 26.60 | 0.00 | - | 1 | 1 | 19.89% |
© 2024 Yahoo. All rights reserved.