Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116C00110000 | 2024-05-21 11:40AM EDT | 110.00 | 160.82 | 162.50 | 167.50 | 0.00 | - | - | 1 | 51.15% |
| CB260116C00125000 | 2024-05-20 9:37AM EDT | 125.00 | 152.00 | 149.00 | 154.00 | 0.00 | - | 1 | 2 | 54.30% |
| CB260116C00135000 | 2024-05-16 10:15AM EDT | 135.00 | 134.70 | 140.00 | 145.00 | 0.00 | - | - | 2 | 51.75% |
| CB260116C00150000 | 2024-05-16 9:36AM EDT | 150.00 | 125.00 | 126.50 | 131.50 | 0.00 | - | - | 5 | 47.94% |
| CB260116C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 94.20 | 112.00 | 117.00 | 0.00 | - | - | 4 | 36.48% |
| CB260116C00170000 | 2024-05-16 1:20PM EDT | 170.00 | 104.74 | 109.00 | 114.00 | 0.00 | - | - | 1 | 43.61% |
| CB260116C00175000 | 2024-04-15 11:43AM EDT | 175.00 | 85.71 | 87.60 | 92.00 | 0.00 | - | 1 | 2 | 0.00% |
| CB260116C00190000 | 2024-05-20 2:56PM EDT | 190.00 | 88.83 | 92.00 | 97.00 | 0.00 | - | 2 | 1 | 39.71% |
| CB260116C00210000 | 2024-05-16 3:55PM EDT | 210.00 | 72.00 | 76.80 | 80.20 | 0.00 | - | 1 | 15 | 35.71% |
| CB260116C00220000 | 2024-04-11 10:05AM EDT | 220.00 | 50.70 | 55.50 | 58.90 | 0.00 | - | 1 | 3 | 20.87% |
| CB260116C00225000 | 2024-05-21 11:18AM EDT | 225.00 | 65.20 | 64.50 | 68.90 | 0.00 | - | 1 | 4 | 33.66% |
| CB260116C00230000 | 2024-05-21 1:12PM EDT | 230.00 | 58.35 | 61.50 | 64.40 | 0.00 | - | 3 | 5 | 32.25% |
| CB260116C00235000 | 2024-05-17 12:39PM EDT | 235.00 | 61.40 | 57.70 | 60.40 | 0.00 | - | 2 | 23 | 31.26% |
| CB260116C00240000 | 2024-05-24 11:44AM EDT | 240.00 | 51.05 | 54.40 | 56.20 | 0.00 | - | 2 | 7 | 30.07% |
| CB260116C00245000 | 2024-05-29 3:49PM EDT | 245.00 | 45.70 | 50.50 | 52.70 | 0.00 | - | 2 | 19 | 29.42% |
| CB260116C00250000 | 2024-05-20 10:33AM EDT | 250.00 | 47.36 | 46.90 | 49.70 | 0.00 | - | 2 | 7 | 29.11% |
| CB260116C00255000 | 2024-05-15 11:38AM EDT | 255.00 | 32.70 | 44.50 | 46.10 | 0.00 | - | 1 | 10 | 28.27% |
| CB260116C00260000 | 2024-05-29 10:36AM EDT | 260.00 | 36.50 | 40.90 | 42.90 | 0.00 | - | 1 | 6 | 27.68% |
| CB260116C00265000 | 2024-05-28 11:49AM EDT | 265.00 | 35.33 | 38.50 | 39.80 | 0.00 | - | 1 | 41 | 27.10% |
| CB260116C00270000 | 2024-05-23 12:49PM EDT | 270.00 | 33.30 | 35.10 | 39.00 | 0.00 | - | 1 | 8 | 28.15% |
| CB260116C00275000 | 2024-05-31 10:19AM EDT | 275.00 | 31.00 | 31.80 | 34.20 | +1.30 | +4.38% | 6 | 593 | 26.19% |
| CB260116C00280000 | 2024-05-31 2:41PM EDT | 280.00 | 29.81 | 29.80 | 31.60 | -5.19 | -14.83% | 1 | 25 | 25.77% |
| CB260116C00285000 | 2024-05-23 2:21PM EDT | 285.00 | 24.24 | 27.10 | 29.10 | 0.00 | - | 3 | 18 | 25.35% |
| CB260116C00290000 | 2024-05-16 11:24AM EDT | 290.00 | 21.91 | 24.80 | 26.70 | 0.00 | - | 1 | 26 | 24.94% |
| CB260116C00300000 | 2024-05-23 12:53PM EDT | 300.00 | 19.50 | 19.90 | 22.30 | 0.00 | - | 1 | 15 | 24.16% |
| CB260116C00310000 | 2024-05-31 3:56PM EDT | 310.00 | 18.00 | 17.20 | 18.50 | +3.70 | +25.87% | 2 | 157 | 23.52% |
| CB260116C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 8.50 | 14.10 | 15.20 | 0.00 | - | 10 | 21 | 22.94% |
| CB260116C00330000 | 2024-05-20 1:55PM EDT | 330.00 | 10.45 | 11.30 | 13.80 | 0.00 | - | 2 | 5 | 23.61% |
| CB260116C00340000 | 2024-05-29 2:32PM EDT | 340.00 | 6.30 | 7.50 | 9.80 | 0.00 | - | 1 | 87 | 21.80% |
| CB260116C00350000 | 2024-05-20 3:25PM EDT | 350.00 | 6.50 | 5.70 | 9.90 | 0.00 | - | 2 | 28 | 23.40% |
| CB260116C00360000 | 2024-05-23 12:48PM EDT | 360.00 | 5.00 | 5.10 | 6.30 | 0.00 | - | 1 | 17 | 21.15% |
| CB260116C00370000 | 2024-03-20 3:45PM EDT | 370.00 | 3.63 | 1.95 | 3.30 | 0.00 | - | 1 | 3 | 18.59% |
| CB260116C00380000 | 2024-05-30 2:05PM EDT | 380.00 | 3.00 | 3.20 | 4.00 | 0.00 | - | 1 | 34 | 20.71% |
| CB260116C00400000 | 2024-05-28 3:23PM EDT | 400.00 | 1.70 | 1.75 | 3.80 | 0.00 | - | 1 | 2 | 22.53% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116P00155000 | 2024-04-29 1:42PM EDT | 155.00 | 2.20 | 0.85 | 3.30 | 0.00 | - | 5 | 6 | 32.11% |
| CB260116P00160000 | 2024-05-20 11:00AM EDT | 160.00 | 1.82 | 0.85 | 3.20 | 0.00 | - | 25 | 26 | 30.36% |
| CB260116P00165000 | 2023-12-20 4:51PM EDT | 165.00 | 6.35 | 4.00 | 4.50 | 0.00 | - | - | 1 | 31.70% |
| CB260116P00170000 | 2024-05-23 11:22AM EDT | 170.00 | 2.39 | 0.40 | 2.50 | 0.00 | - | 1 | 19 | 25.83% |
| CB260116P00175000 | 2024-05-23 1:19PM EDT | 175.00 | 3.20 | 1.20 | 2.85 | 0.00 | - | 1 | 44 | 25.33% |
| CB260116P00180000 | 2024-05-17 9:44AM EDT | 180.00 | 3.30 | 1.40 | 3.20 | 0.00 | - | 4 | 8 | 24.76% |
| CB260116P00185000 | 2024-05-31 9:36AM EDT | 185.00 | 3.60 | 1.10 | 3.70 | -0.40 | -10.00% | 15 | 24 | 24.41% |
| CB260116P00190000 | 2024-05-29 3:14PM EDT | 190.00 | 4.70 | 2.80 | 4.10 | 0.00 | - | 2 | 6 | 23.79% |
| CB260116P00195000 | 2024-05-22 11:13AM EDT | 195.00 | 4.50 | 4.00 | 4.60 | 0.00 | - | 20 | 23 | 23.28% |
| CB260116P00200000 | 2024-05-21 2:28PM EDT | 200.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | 9 | 70 | 22.69% |
| CB260116P00205000 | 2024-05-24 12:57PM EDT | 205.00 | 5.90 | 5.20 | 5.70 | 0.00 | - | 1 | 12 | 22.19% |
| CB260116P00210000 | 2024-05-31 12:47PM EDT | 210.00 | 6.50 | 5.80 | 6.40 | -0.70 | -9.72% | 1 | 237 | 21.73% |
| CB260116P00215000 | 2024-05-28 3:59PM EDT | 215.00 | 7.90 | 6.50 | 7.10 | 0.00 | - | 2 | 20 | 21.20% |
| CB260116P00220000 | 2024-05-31 9:30AM EDT | 220.00 | 8.00 | 7.10 | 7.80 | -0.20 | -2.44% | 1 | 24 | 20.60% |
| CB260116P00225000 | 2024-05-28 11:00AM EDT | 225.00 | 9.45 | 8.00 | 8.60 | 0.00 | - | 15 | 26 | 20.03% |
| CB260116P00230000 | 2024-05-29 2:53PM EDT | 230.00 | 11.10 | 7.30 | 9.50 | 0.00 | - | 1 | 28 | 19.50% |
| CB260116P00235000 | 2024-05-23 12:24PM EDT | 235.00 | 11.40 | 8.00 | 10.50 | 0.00 | - | 1 | 11 | 18.98% |
| CB260116P00240000 | 2024-05-23 12:14PM EDT | 240.00 | 12.60 | 9.00 | 11.60 | 0.00 | - | 1 | 32 | 18.46% |
| CB260116P00245000 | 2024-05-29 3:11PM EDT | 245.00 | 15.00 | 10.00 | 12.80 | 0.00 | - | 10 | 76 | 17.95% |
| CB260116P00250000 | 2024-05-17 2:53PM EDT | 250.00 | 14.10 | 12.60 | 14.20 | 0.00 | - | 3 | 41 | 17.50% |
| CB260116P00255000 | 2024-05-31 12:46PM EDT | 255.00 | 16.79 | 13.40 | 15.80 | -0.41 | -2.38% | 1 | 75 | 17.11% |
| CB260116P00260000 | 2024-05-16 3:14PM EDT | 260.00 | 19.70 | 15.60 | 17.40 | 0.00 | - | 2 | 50 | 16.61% |
| CB260116P00265000 | 2024-05-23 12:21PM EDT | 265.00 | 20.90 | 18.00 | 19.30 | 0.00 | - | 1 | 58 | 16.23% |
| CB260116P00275000 | 2024-05-20 2:02PM EDT | 275.00 | 25.32 | 21.90 | 23.30 | 0.00 | - | - | 5 | 15.25% |
| CB260116P00300000 | 2024-05-28 3:28PM EDT | 300.00 | 40.66 | 33.50 | 38.50 | 0.00 | - | 8 | 4 | 14.32% |
| CB260116P00310000 | 2024-05-16 3:59PM EDT | 310.00 | 47.00 | 41.00 | 43.50 | 0.00 | - | - | 0 | 11.76% |
© 2024 Yahoo. All rights reserved.