Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117C00140000 | 2023-12-21 1:04PM EDT | 140.00 | 82.56 | 99.00 | 104.00 | 0.00 | - | - | 2 | 0.00% |
| CB250117C00155000 | 2024-05-17 2:54PM EDT | 155.00 | 122.35 | 113.00 | 117.40 | 0.00 | - | 1 | 1 | 50.11% |
| CB250117C00170000 | 2024-05-17 11:08AM EDT | 170.00 | 104.31 | 98.60 | 103.20 | 0.00 | - | 47 | 47 | 52.60% |
| CB250117C00185000 | 2024-05-20 9:33AM EDT | 185.00 | 93.00 | 84.90 | 88.60 | 0.00 | - | - | 1 | 46.04% |
| CB250117C00190000 | 2024-05-17 12:04PM EDT | 190.00 | 85.10 | 80.10 | 83.90 | 0.00 | - | 1 | 1 | 44.31% |
| CB250117C00195000 | 2024-01-23 10:43AM EDT | 195.00 | 55.56 | 64.50 | 68.30 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00200000 | 2024-06-03 10:09AM EDT | 200.00 | 74.00 | 70.80 | 74.50 | +0.89 | +1.22% | 1 | 3 | 40.79% |
| CB250117C00205000 | 2023-12-29 10:59AM EDT | 205.00 | 36.20 | 46.60 | 49.70 | 0.00 | - | 6 | 6 | 0.00% |
| CB250117C00210000 | 2024-01-03 11:10AM EDT | 210.00 | 35.70 | 46.00 | 49.30 | 0.00 | - | - | 5 | 0.00% |
| CB250117C00215000 | 2024-05-08 12:19PM EDT | 215.00 | 46.55 | 57.20 | 60.60 | 0.00 | - | 1 | 2 | 35.76% |
| CB250117C00220000 | 2024-05-16 9:41AM EDT | 220.00 | 52.50 | 52.90 | 55.50 | 0.00 | - | 3 | 9 | 33.21% |
| CB250117C00225000 | 2024-06-06 3:29PM EDT | 225.00 | 47.40 | 49.40 | 50.80 | 0.00 | - | 12 | 47 | 31.36% |
| CB250117C00230000 | 2024-06-06 3:29PM EDT | 230.00 | 43.30 | 45.00 | 48.00 | 0.00 | - | 2 | 58 | 32.47% |
| CB250117C00235000 | 2024-06-06 3:35PM EDT | 235.00 | 39.30 | 40.90 | 42.40 | 0.00 | - | 11 | 30 | 29.08% |
| CB250117C00240000 | 2024-06-05 1:36PM EDT | 240.00 | 34.80 | 37.10 | 38.30 | 0.00 | - | 9 | 50 | 27.92% |
| CB250117C00245000 | 2024-06-07 12:45PM EDT | 245.00 | 35.50 | 33.20 | 34.30 | +3.60 | +11.29% | 36 | 86 | 26.76% |
| CB250117C00250000 | 2024-06-07 3:44PM EDT | 250.00 | 30.30 | 29.60 | 30.50 | +2.60 | +9.39% | 19 | 118 | 25.73% |
| CB250117C00255000 | 2024-06-07 11:48AM EDT | 255.00 | 27.20 | 26.00 | 28.70 | -0.85 | -3.03% | 4 | 104 | 27.07% |
| CB250117C00260000 | 2024-06-05 3:55PM EDT | 260.00 | 21.50 | 22.70 | 23.70 | 0.00 | - | 3 | 194 | 24.16% |
| CB250117C00265000 | 2024-06-07 2:07PM EDT | 265.00 | 20.90 | 19.70 | 20.60 | +1.50 | +7.73% | 30 | 535 | 23.44% |
| CB250117C00270000 | 2024-06-03 3:17PM EDT | 270.00 | 17.40 | 16.80 | 17.90 | 0.00 | - | 16 | 109 | 22.96% |
| CB250117C00275000 | 2024-06-07 3:44PM EDT | 275.00 | 15.00 | 14.10 | 15.20 | +2.20 | +17.19% | 10 | 72 | 22.25% |
| CB250117C00280000 | 2024-06-07 3:44PM EDT | 280.00 | 12.60 | 11.70 | 12.80 | +1.40 | +12.50% | 3 | 218 | 21.65% |
| CB250117C00285000 | 2024-06-07 10:12AM EDT | 285.00 | 10.80 | 9.70 | 10.70 | -0.65 | -5.68% | 15 | 54 | 21.15% |
| CB250117C00290000 | 2024-05-28 1:14PM EDT | 290.00 | 8.75 | 7.90 | 8.70 | +1.15 | +15.13% | 1 | 36 | 20.49% |
| CB250117C00300000 | 2024-06-07 11:54AM EDT | 300.00 | 5.20 | 5.00 | 5.80 | +0.60 | +13.04% | 9 | 611 | 19.81% |
| CB250117C00310000 | 2024-03-04 12:37PM EDT | 310.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 18.67% |
| CB250117C00320000 | 2024-05-31 3:43PM EDT | 320.00 | 2.20 | 1.95 | 2.30 | 0.00 | - | 5 | 26 | 18.81% |
| CB250117C00330000 | 2024-05-31 11:34AM EDT | 330.00 | 1.10 | 1.10 | 1.45 | 0.00 | - | 1 | 16 | 18.68% |
| CB250117C00340000 | 2024-06-07 12:35PM EDT | 340.00 | 0.85 | 0.55 | 0.90 | -0.10 | -10.53% | 6 | 103 | 18.60% |
| CB250117C00350000 | 2024-06-03 9:59AM EDT | 350.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 1 | 17 | 18.85% |
| CB250117C00360000 | 2024-05-20 11:22AM EDT | 360.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | - | 10 | 21.23% |
| CB250117C00370000 | 2024-05-16 9:48AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CB250117C00380000 | 2024-05-20 2:29PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117P00120000 | 2024-05-16 10:03AM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 53.00% |
| CB250117P00125000 | 2024-05-20 11:58AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| CB250117P00135000 | 2024-05-15 12:33PM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 12 | 23 | 45.92% |
| CB250117P00150000 | 2024-05-20 9:43AM EDT | 150.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 39.59% |
| CB250117P00165000 | 2024-03-25 1:53PM EDT | 165.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 150 | 150 | 37.85% |
| CB250117P00170000 | 2024-05-16 10:03AM EDT | 170.00 | 0.95 | 0.15 | 2.75 | 0.00 | - | 3 | 20 | 42.22% |
| CB250117P00175000 | 2024-04-24 3:12PM EDT | 175.00 | 1.38 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 36.81% |
| CB250117P00180000 | 2024-05-16 9:47AM EDT | 180.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 20 | 24 | 30.12% |
| CB250117P00185000 | 2024-05-29 3:56PM EDT | 185.00 | 0.95 | 0.50 | 1.10 | 0.00 | - | 2 | 23 | 28.91% |
| CB250117P00190000 | 2024-05-16 9:34AM EDT | 190.00 | 0.60 | 0.50 | 1.15 | 0.00 | - | 1 | 78 | 27.41% |
| CB250117P00195000 | 2024-06-06 11:23AM EDT | 195.00 | 1.00 | 0.50 | 1.40 | 0.00 | - | 1 | 32 | 26.82% |
| CB250117P00200000 | 2024-06-04 12:31PM EDT | 200.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 1 | 66 | 24.65% |
| CB250117P00205000 | 2024-05-20 3:53PM EDT | 205.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 1 | 179 | 23.91% |
| CB250117P00210000 | 2024-06-04 2:39PM EDT | 210.00 | 2.03 | 1.60 | 1.85 | 0.00 | - | 2 | 132 | 23.21% |
| CB250117P00215000 | 2024-05-29 3:54PM EDT | 215.00 | 2.60 | 1.25 | 2.20 | 0.00 | - | 4 | 65 | 22.49% |
| CB250117P00220000 | 2024-05-31 9:38AM EDT | 220.00 | 2.65 | 2.35 | 2.65 | 0.00 | - | 10 | 53 | 21.87% |
| CB250117P00225000 | 2024-06-04 3:05PM EDT | 225.00 | 3.40 | 2.85 | 3.20 | 0.00 | - | 1 | 81 | 21.29% |
| CB250117P00230000 | 2024-06-07 11:58AM EDT | 230.00 | 3.50 | 3.40 | 3.80 | -0.20 | -5.41% | 10 | 105 | 20.61% |
| CB250117P00235000 | 2024-05-29 12:36PM EDT | 235.00 | 5.10 | 2.50 | 4.50 | 0.00 | - | 2 | 94 | 19.92% |
| CB250117P00240000 | 2024-06-04 2:25PM EDT | 240.00 | 5.80 | 4.00 | 5.40 | 0.00 | - | 1 | 94 | 19.36% |
| CB250117P00245000 | 2024-06-04 3:12PM EDT | 245.00 | 6.90 | 4.00 | 6.50 | 0.00 | - | 1 | 207 | 18.87% |
| CB250117P00250000 | 2024-06-06 1:44PM EDT | 250.00 | 8.70 | 5.20 | 7.70 | 0.00 | - | 1 | 96 | 18.26% |
| CB250117P00255000 | 2024-05-29 1:15PM EDT | 255.00 | 10.37 | 8.40 | 9.80 | 0.00 | - | 111 | 160 | 18.57% |
| CB250117P00260000 | 2024-05-24 3:50PM EDT | 260.00 | 11.30 | 8.20 | 10.60 | 0.00 | - | 2 | 61 | 16.91% |
| CB250117P00265000 | 2024-06-04 9:30AM EDT | 265.00 | 12.90 | 11.90 | 12.70 | 0.00 | - | 10 | 59 | 16.59% |
| CB250117P00270000 | 2024-06-03 9:49AM EDT | 270.00 | 13.30 | 13.40 | 16.10 | 0.00 | - | 2 | 55 | 17.50% |
| CB250117P00275000 | 2024-05-20 9:53AM EDT | 275.00 | 15.50 | 15.30 | 18.00 | 0.00 | - | 3 | 30 | 16.27% |
| CB250117P00285000 | 2024-05-10 3:39PM EDT | 285.00 | 31.10 | 21.00 | 24.50 | 0.00 | - | - | 1 | 16.06% |
| CB250117P00300000 | 2024-05-17 2:03PM EDT | 300.00 | 27.40 | 33.70 | 35.50 | 0.00 | - | 1 | 1 | 14.79% |
© 2024 Yahoo. All rights reserved.