Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620C00130000 | 2024-05-23 1:05PM EDT | 130.00 | 139.00 | 142.50 | 147.50 | 0.00 | - | 1 | 2 | 53.28% |
| CB250620C00200000 | 2024-05-16 11:00AM EDT | 200.00 | 72.00 | 79.00 | 84.00 | 0.00 | - | - | 1 | 40.72% |
| CB250620C00215000 | 2024-05-13 11:19AM EDT | 215.00 | 53.85 | 66.80 | 71.00 | 0.00 | - | 6 | 6 | 37.04% |
| CB250620C00220000 | 2024-05-20 2:14PM EDT | 220.00 | 59.44 | 62.00 | 65.40 | 0.00 | - | 20 | 5 | 34.23% |
| CB250620C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 55.50 | 58.00 | 63.00 | 0.00 | - | - | 1 | 35.21% |
| CB250620C00230000 | 2024-05-16 2:47PM EDT | 230.00 | 50.90 | 54.70 | 59.00 | 0.00 | - | - | 0 | 34.20% |
| CB250620C00240000 | 2024-05-29 3:16PM EDT | 240.00 | 40.38 | 47.30 | 49.10 | 0.00 | - | 1 | 9 | 30.05% |
| CB250620C00250000 | 2024-05-23 10:30AM EDT | 250.00 | 38.11 | 40.20 | 41.60 | 0.00 | - | 2 | 9 | 28.26% |
| CB250620C00260000 | 2024-05-17 11:15AM EDT | 260.00 | 34.50 | 33.50 | 34.70 | 0.00 | - | 2 | 1 | 26.71% |
| CB250620C00265000 | 2024-05-22 9:44AM EDT | 265.00 | 29.00 | 29.70 | 31.60 | 0.00 | - | 1 | 1 | 26.12% |
| CB250620C00270000 | 2024-05-24 9:59AM EDT | 270.00 | 23.40 | 27.60 | 28.60 | 0.00 | - | 1 | 9 | 25.50% |
| CB250620C00275000 | 2024-05-20 1:32PM EDT | 275.00 | 22.40 | 24.60 | 25.70 | 0.00 | - | 1 | 20 | 24.86% |
| CB250620C00280000 | 2024-05-16 1:30PM EDT | 280.00 | 18.92 | 22.00 | 22.90 | 0.00 | - | - | 10 | 24.20% |
| CB250620C00285000 | 2024-05-17 1:08PM EDT | 285.00 | 22.00 | 18.90 | 22.20 | 0.00 | - | 1 | 11 | 25.30% |
| CB250620C00295000 | 2024-05-29 11:34AM EDT | 295.00 | 12.00 | 13.70 | 17.40 | 0.00 | - | 2 | 44 | 24.08% |
| CB250620C00300000 | 2024-05-29 10:20AM EDT | 300.00 | 10.60 | 13.10 | 14.00 | 0.00 | - | 3 | 20 | 22.32% |
| CB250620C00310000 | 2024-05-23 12:56PM EDT | 310.00 | 8.40 | 10.00 | 11.00 | 0.00 | - | 6 | 9 | 21.95% |
| CB250620C00320000 | 2024-05-30 3:53PM EDT | 320.00 | 6.40 | 6.10 | 7.90 | 0.00 | - | 25 | 68 | 20.92% |
| CB250620C00330000 | 2024-05-29 9:30AM EDT | 330.00 | 4.70 | 5.10 | 5.80 | 0.00 | - | 4 | 5 | 20.41% |
| CB250620C00340000 | 2024-05-30 3:53PM EDT | 340.00 | 3.30 | 3.50 | 5.00 | 0.00 | - | 10 | 13 | 21.15% |
| CB250620C00360000 | 2024-05-22 12:29PM EDT | 360.00 | 1.60 | 1.55 | 2.20 | 0.00 | - | 11 | 16 | 19.54% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620P00150000 | 2024-05-16 10:04AM EDT | 150.00 | 1.30 | 0.25 | 2.70 | 0.00 | - | - | 4 | 39.84% |
| CB250620P00160000 | 2024-05-16 10:04AM EDT | 160.00 | 1.60 | 0.00 | 2.95 | 0.00 | - | - | 4 | 36.98% |
| CB250620P00180000 | 2024-05-16 2:27PM EDT | 180.00 | 1.65 | 0.75 | 3.10 | 0.00 | - | - | 5 | 30.52% |
| CB250620P00190000 | 2024-05-30 9:37AM EDT | 190.00 | 2.50 | 1.55 | 2.20 | 0.00 | - | 2 | 3 | 24.96% |
| CB250620P00195000 | 2024-05-30 9:40AM EDT | 195.00 | 3.00 | 0.45 | 2.55 | 0.00 | - | 2 | 5 | 24.41% |
| CB250620P00200000 | 2024-05-29 1:01PM EDT | 200.00 | 3.41 | 1.95 | 2.90 | 0.00 | - | 8 | 12 | 23.76% |
| CB250620P00205000 | 2024-05-24 9:45AM EDT | 205.00 | 3.60 | 2.05 | 3.30 | 0.00 | - | 1 | 6 | 23.12% |
| CB250620P00210000 | 2024-05-22 10:36AM EDT | 210.00 | 3.70 | 3.00 | 3.80 | 0.00 | - | - | 1 | 22.58% |
| CB250620P00215000 | 2024-05-23 2:02PM EDT | 215.00 | 5.00 | 3.80 | 4.30 | 0.00 | - | 6 | 47 | 21.94% |
| CB250620P00220000 | 2024-05-20 3:58PM EDT | 220.00 | 5.60 | 2.95 | 5.00 | 0.00 | - | 7 | 10 | 21.51% |
| CB250620P00225000 | 2024-05-30 3:52PM EDT | 225.00 | 6.40 | 3.20 | 5.60 | 0.00 | - | 10 | 12 | 20.81% |
| CB250620P00230000 | 2024-05-29 3:50PM EDT | 230.00 | 7.70 | 5.70 | 6.40 | 0.00 | - | 5 | 14 | 20.29% |
| CB250620P00235000 | 2024-05-20 1:24PM EDT | 235.00 | 8.00 | 6.20 | 7.30 | 0.00 | - | 4 | 19 | 19.76% |
| CB250620P00240000 | 2024-05-29 10:49AM EDT | 240.00 | 9.70 | 6.90 | 8.20 | 0.00 | - | 1 | 6 | 19.11% |
| CB250620P00245000 | 2024-05-30 3:52PM EDT | 245.00 | 10.70 | 6.80 | 9.30 | 0.00 | - | 5 | 45 | 18.56% |
| CB250620P00250000 | 2024-05-31 1:58PM EDT | 250.00 | 11.40 | 8.30 | 10.60 | -0.90 | -7.32% | 3 | 121 | 18.08% |
| CB250620P00255000 | 2024-05-20 2:06PM EDT | 255.00 | 13.40 | 9.50 | 12.00 | 0.00 | - | 9 | 9 | 17.55% |
| CB250620P00260000 | 2024-05-29 3:15PM EDT | 260.00 | 16.40 | 11.60 | 13.60 | 0.00 | - | 3 | 16 | 17.06% |
| CB250620P00265000 | 2024-05-30 3:43PM EDT | 265.00 | 17.00 | 13.10 | 15.30 | 0.00 | - | 1 | 6 | 16.49% |
| CB250620P00270000 | 2024-05-23 9:40AM EDT | 270.00 | 18.00 | 14.60 | 17.20 | 0.00 | - | 50 | 50 | 15.92% |
| CB250620P00300000 | 2024-05-16 10:43AM EDT | 300.00 | 39.00 | 30.50 | 35.50 | 0.00 | - | - | 5 | 14.67% |
© 2024 Yahoo. All rights reserved.