Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018C00220000 | 2024-03-28 1:54PM EDT | 220.00 | 46.50 | 32.60 | 33.50 | 0.00 | - | 1 | 13 | 0.00% |
| CB241018C00225000 | 2024-05-17 1:18PM EDT | 225.00 | 52.11 | 39.30 | 41.00 | 0.00 | - | 1 | 14 | 33.57% |
| CB241018C00230000 | 2024-06-14 3:52PM EDT | 230.00 | 35.70 | 34.50 | 35.60 | -3.40 | -8.70% | 4 | 75 | 29.61% |
| CB241018C00235000 | 2024-06-14 3:31PM EDT | 235.00 | 31.10 | 29.80 | 31.50 | -1.70 | -5.18% | 5 | 26 | 28.45% |
| CB241018C00240000 | 2024-06-14 11:20AM EDT | 240.00 | 27.60 | 26.70 | 27.30 | -0.50 | -1.78% | 3 | 30 | 26.83% |
| CB241018C00245000 | 2024-06-10 3:59PM EDT | 245.00 | 29.50 | 22.80 | 24.40 | 0.00 | - | 3 | 33 | 27.34% |
| CB241018C00250000 | 2024-06-13 11:37AM EDT | 250.00 | 20.30 | 19.30 | 20.10 | 0.00 | - | 2 | 91 | 24.96% |
| CB241018C00255000 | 2024-06-14 3:01PM EDT | 255.00 | 16.12 | 16.10 | 16.50 | -3.28 | -16.91% | 10 | 66 | 23.49% |
| CB241018C00260000 | 2024-06-14 11:10AM EDT | 260.00 | 13.60 | 13.20 | 13.60 | -2.31 | -14.52% | 1 | 189 | 22.79% |
| CB241018C00265000 | 2024-06-14 2:29PM EDT | 265.00 | 10.70 | 10.50 | 10.90 | -1.30 | -10.83% | 1 | 362 | 21.96% |
| CB241018C00270000 | 2024-06-14 3:05PM EDT | 270.00 | 8.33 | 8.20 | 8.60 | -0.59 | -6.61% | 16 | 133 | 21.29% |
| CB241018C00275000 | 2024-06-12 11:28AM EDT | 275.00 | 7.54 | 6.30 | 6.60 | 0.00 | - | 1 | 263 | 20.62% |
| CB241018C00280000 | 2024-06-14 3:05PM EDT | 280.00 | 4.88 | 4.70 | 5.10 | -0.86 | -14.98% | 19 | 117 | 20.33% |
| CB241018C00290000 | 2024-06-13 9:45AM EDT | 290.00 | 2.60 | 2.55 | 2.85 | 0.00 | - | 27 | 83 | 19.72% |
| CB241018C00300000 | 2024-06-13 12:23PM EDT | 300.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 8 | 262 | 19.29% |
| CB241018C00310000 | 2024-06-11 12:03PM EDT | 310.00 | 1.05 | 0.40 | 0.80 | 0.00 | - | 1 | 41 | 19.29% |
| CB241018C00320000 | 2024-06-11 12:20PM EDT | 320.00 | 0.59 | 0.15 | 1.30 | 0.00 | - | 4 | 16 | 24.34% |
| CB241018C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 0.24 | 0.05 | 1.50 | 0.00 | - | 4 | 5 | 27.85% |
| CB241018C00340000 | 2024-05-17 10:45AM EDT | 340.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 29.92% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018P00120000 | 2024-05-28 2:26PM EDT | 120.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 73.10% |
| CB241018P00175000 | 2024-02-08 4:15PM EDT | 175.00 | 0.93 | 0.50 | 1.00 | 0.00 | - | - | 1 | 40.27% |
| CB241018P00180000 | 2024-02-28 3:43PM EDT | 180.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 47.18% |
| CB241018P00185000 | 2024-04-30 9:43AM EDT | 185.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 10 | 11 | 39.88% |
| CB241018P00195000 | 2024-04-03 10:51AM EDT | 195.00 | 1.07 | 0.90 | 1.05 | 0.00 | - | 3 | 3 | 31.18% |
| CB241018P00200000 | 2024-06-12 10:01AM EDT | 200.00 | 0.50 | 0.25 | 1.05 | 0.00 | - | 1 | 34 | 28.91% |
| CB241018P00205000 | 2024-04-23 10:03AM EDT | 205.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CB241018P00210000 | 2024-05-02 9:31AM EDT | 210.00 | 2.08 | 0.30 | 1.20 | 0.00 | - | 2 | 2 | 25.27% |
| CB241018P00215000 | 2024-06-13 1:20PM EDT | 215.00 | 0.96 | 1.00 | 1.15 | 0.00 | - | 20 | 62 | 22.80% |
| CB241018P00220000 | 2024-06-10 10:57AM EDT | 220.00 | 1.15 | 0.45 | 1.40 | 0.00 | - | 1 | 20 | 21.69% |
| CB241018P00225000 | 2024-06-14 3:39PM EDT | 225.00 | 1.70 | 1.15 | 1.80 | +0.10 | +6.25% | 1 | 99 | 20.90% |
| CB241018P00230000 | 2024-06-14 2:57PM EDT | 230.00 | 2.30 | 1.10 | 2.35 | +0.24 | +11.65% | 11 | 1,138 | 20.23% |
| CB241018P00235000 | 2024-06-12 10:37AM EDT | 235.00 | 2.48 | 2.70 | 3.00 | 0.00 | - | 3 | 49 | 19.43% |
| CB241018P00240000 | 2024-06-12 2:06PM EDT | 240.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 52 | 106 | 18.81% |
| CB241018P00245000 | 2024-06-14 2:04PM EDT | 245.00 | 4.80 | 4.70 | 5.00 | +0.17 | +3.67% | 4 | 65 | 18.14% |
| CB241018P00250000 | 2024-06-13 3:56PM EDT | 250.00 | 5.50 | 5.70 | 6.40 | 0.00 | - | 1 | 81 | 17.53% |
| CB241018P00255000 | 2024-06-12 11:05AM EDT | 255.00 | 6.95 | 7.80 | 8.10 | 0.00 | - | 10 | 105 | 16.89% |
| CB241018P00260000 | 2024-06-14 2:28PM EDT | 260.00 | 10.00 | 9.80 | 10.20 | +0.69 | +7.41% | 1 | 44 | 16.32% |
| CB241018P00265000 | 2024-06-13 3:27PM EDT | 265.00 | 11.30 | 12.10 | 12.60 | 0.00 | - | 28 | 97 | 15.60% |
| CB241018P00270000 | 2024-06-11 3:01PM EDT | 270.00 | 13.10 | 14.90 | 15.40 | 0.00 | - | 41 | 183 | 14.82% |
| CB241018P00275000 | 2024-06-11 12:39PM EDT | 275.00 | 16.20 | 17.50 | 18.70 | 0.00 | - | 4 | 13 | 14.14% |
| CB241018P00280000 | 2024-05-28 3:53PM EDT | 280.00 | 20.00 | 21.40 | 22.40 | 0.00 | - | 2 | 2 | 13.37% |
| CB241018P00300000 | 2024-05-17 3:43PM EDT | 300.00 | 26.17 | 39.10 | 42.60 | 0.00 | - | 1 | 1 | 21.14% |
© 2024 Yahoo. All rights reserved.