Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00100000 | 2024-05-20 9:36AM EDT | 100.00 | 172.00 | 157.60 | 161.80 | 0.00 | - | 2 | 0 | 299.22% |
| CB240621C00140000 | 2024-06-13 10:11AM EDT | 140.00 | 121.14 | 117.60 | 121.70 | 0.00 | - | 2 | 0 | 194.14% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 234.23% |
| CB240621C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 109.69 | 97.80 | 101.80 | 0.00 | - | 1 | 0 | 169.14% |
| CB240621C00165000 | 2024-06-13 3:21PM EDT | 165.00 | 98.30 | 92.80 | 96.80 | 0.00 | - | 85 | 0 | 159.57% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2024-06-13 3:21PM EDT | 180.00 | 83.30 | 77.70 | 81.80 | 0.00 | - | 35 | 0 | 129.10% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-06-13 2:18PM EDT | 190.00 | 71.60 | 67.70 | 71.80 | 0.00 | - | 210 | 0 | 112.31% |
| CB240621C00195000 | 2024-06-13 2:18PM EDT | 195.00 | 66.60 | 62.70 | 66.80 | 0.00 | - | 210 | 0 | 104.10% |
| CB240621C00200000 | 2024-06-13 2:18PM EDT | 200.00 | 61.60 | 57.70 | 61.80 | 0.00 | - | 210 | 18 | 96.09% |
| CB240621C00205000 | 2024-06-13 3:21PM EDT | 205.00 | 58.10 | 52.70 | 56.80 | 0.00 | - | 75 | 15 | 88.28% |
| CB240621C00210000 | 2024-06-13 2:18PM EDT | 210.00 | 51.60 | 47.70 | 51.70 | 0.00 | - | 210 | 0 | 78.03% |
| CB240621C00215000 | 2024-06-13 1:36PM EDT | 215.00 | 46.30 | 43.00 | 46.70 | 0.00 | - | 660 | 0 | 76.86% |
| CB240621C00220000 | 2024-06-13 1:36PM EDT | 220.00 | 40.60 | 37.90 | 41.80 | 0.00 | - | 660 | 1 | 68.95% |
| CB240621C00225000 | 2024-06-13 1:36PM EDT | 225.00 | 34.80 | 33.00 | 36.10 | 0.00 | - | 660 | 0 | 86.23% |
| CB240621C00230000 | 2024-06-13 1:36PM EDT | 230.00 | 30.57 | 27.90 | 31.80 | 0.00 | - | 1,980 | 0 | 53.37% |
| CB240621C00235000 | 2024-06-13 3:21PM EDT | 235.00 | 27.10 | 23.30 | 26.90 | 0.00 | - | 75 | 0 | 51.07% |
| CB240621C00240000 | 2024-06-13 3:21PM EDT | 240.00 | 22.80 | 18.10 | 21.90 | 0.00 | - | 201 | 1 | 65.43% |
| CB240621C00245000 | 2024-06-11 2:13PM EDT | 245.00 | 19.76 | 13.60 | 17.00 | 0.00 | - | 5 | 2 | 55.32% |
| CB240621C00250000 | 2024-06-12 3:59PM EDT | 250.00 | 11.60 | 9.30 | 10.50 | 0.00 | - | 6 | 10 | 29.64% |
| CB240621C00255000 | 2024-06-12 10:30AM EDT | 255.00 | 9.54 | 4.90 | 6.00 | 0.00 | - | 2 | 235 | 23.23% |
| CB240621C00260000 | 2024-06-14 3:51PM EDT | 260.00 | 2.20 | 2.00 | 2.35 | -1.45 | -39.73% | 79 | 773 | 18.19% |
| CB240621C00265000 | 2024-06-14 3:06PM EDT | 265.00 | 0.57 | 0.40 | 0.65 | -0.81 | -58.70% | 51 | 552 | 17.29% |
| CB240621C00270000 | 2024-06-14 3:39PM EDT | 270.00 | 0.18 | 0.10 | 0.20 | -0.17 | -48.57% | 214 | 1,392 | 19.04% |
| CB240621C00275000 | 2024-06-14 2:15PM EDT | 275.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 8 | 2,430 | 22.46% |
| CB240621C00280000 | 2024-06-14 3:32PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 3,311 | 28.13% |
| CB240621C00285000 | 2024-06-14 2:17PM EDT | 285.00 | 0.03 | 0.05 | 0.10 | -0.06 | -66.67% | 2 | 488 | 33.50% |
| CB240621C00290000 | 2024-06-14 12:56PM EDT | 290.00 | 0.02 | 0.00 | 0.10 | -0.09 | -81.82% | 1 | 258 | 38.67% |
| CB240621C00295000 | 2024-06-13 10:52AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 136 | 43.56% |
| CB240621C00300000 | 2024-06-10 9:30AM EDT | 300.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 286 | 53.71% |
| CB240621C00305000 | 2024-06-07 9:50AM EDT | 305.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 17 | 64.55% |
| CB240621C00310000 | 2024-06-10 1:55PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 152 | 52.73% |
| CB240621C00315000 | 2024-06-10 1:55PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 196 | 52.73% |
| CB240621C00320000 | 2024-06-10 1:54PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 118 | 56.25% |
| CB240621C00325000 | 2024-06-07 10:43AM EDT | 325.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 51 | 94.92% |
| CB240621C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 99.95% |
| CB240621C00335000 | 2024-05-22 12:28PM EDT | 335.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 104.88% |
| CB240621C00345000 | 2024-06-05 9:30AM EDT | 345.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 74.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-06-03 3:56PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 234.38% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 315.33% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 236.52% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 259.18% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 193.95% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 213.77% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 176.76% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 154.69% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| CB240621P00180000 | 2024-05-20 12:03PM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 73 | 122.27% |
| CB240621P00185000 | 2024-05-29 2:37PM EDT | 185.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 139.26% |
| CB240621P00190000 | 2024-06-13 11:59AM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 82.81% |
| CB240621P00195000 | 2024-06-05 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 166 | 76.56% |
| CB240621P00200000 | 2024-05-30 12:30PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 256 | 70.31% |
| CB240621P00205000 | 2024-06-06 10:55AM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 199 | 103.03% |
| CB240621P00210000 | 2024-06-10 9:30AM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 169 | 58.20% |
| CB240621P00215000 | 2024-06-11 9:51AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 52.34% |
| CB240621P00220000 | 2024-06-14 9:38AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 493 | 50.39% |
| CB240621P00225000 | 2024-06-14 12:40PM EDT | 225.00 | 0.05 | 0.00 | 0.35 | -0.02 | -28.57% | 1 | 1,144 | 52.93% |
| CB240621P00230000 | 2024-06-12 2:09PM EDT | 230.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 3 | 655 | 52.20% |
| CB240621P00235000 | 2024-06-12 2:09PM EDT | 235.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 11 | 398 | 52.69% |
| CB240621P00240000 | 2024-06-14 1:43PM EDT | 240.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 7 | 476 | 32.81% |
| CB240621P00245000 | 2024-06-14 3:38PM EDT | 245.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 3 | 1,471 | 32.57% |
| CB240621P00250000 | 2024-06-14 3:34PM EDT | 250.00 | 0.40 | 0.25 | 0.50 | +0.05 | +14.29% | 194 | 1,661 | 23.17% |
| CB240621P00255000 | 2024-06-14 3:57PM EDT | 255.00 | 0.86 | 0.80 | 0.90 | +0.11 | +14.67% | 409 | 2,442 | 17.80% |
| CB240621P00260000 | 2024-06-14 3:54PM EDT | 260.00 | 2.38 | 2.35 | 2.60 | +0.65 | +37.57% | 439 | 1,531 | 16.18% |
| CB240621P00265000 | 2024-06-14 3:33PM EDT | 265.00 | 5.70 | 3.90 | 6.20 | +1.25 | +28.09% | 26 | 1,135 | 17.38% |
| CB240621P00270000 | 2024-06-14 9:55AM EDT | 270.00 | 9.44 | 9.90 | 12.10 | +1.14 | +13.73% | 6 | 391 | 35.72% |
| CB240621P00275000 | 2024-06-11 12:04PM EDT | 275.00 | 13.44 | 14.40 | 17.10 | +1.44 | +12.00% | 2 | 282 | 44.89% |
| CB240621P00280000 | 2024-06-03 10:18AM EDT | 280.00 | 11.60 | 18.60 | 22.00 | 0.00 | - | 1 | 120 | 52.17% |
| CB240621P00285000 | 2024-06-05 3:06PM EDT | 285.00 | 21.64 | 24.20 | 26.30 | 0.00 | - | 3 | 5 | 50.00% |
| CB240621P00290000 | 2024-05-20 10:17AM EDT | 290.00 | 21.49 | 29.30 | 32.10 | 0.00 | - | - | 2 | 68.75% |
| CB240621P00300000 | 2024-05-20 9:37AM EDT | 300.00 | 28.60 | 39.20 | 42.50 | 0.00 | - | 2 | 2 | 57.91% |
© 2024 Yahoo. All rights reserved.