Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 91.28% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 134.62% |
| CB240621C00165000 | 2023-09-12 3:58PM EDT | 165.00 | 50.52 | 51.10 | 51.90 | 0.00 | - | - | 47 | 0.00% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2023-10-27 10:05AM EDT | 180.00 | 39.10 | 51.60 | 53.70 | 0.00 | - | 1 | 13 | 0.00% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 59.07% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 54.65% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 53.63% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 52.97% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 51.97% |
| CB240621C00220000 | 2024-04-05 12:26PM EDT | 220.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| CB240621C00225000 | 2024-03-22 10:43AM EDT | 225.00 | 35.92 | 27.30 | 29.80 | 0.00 | - | 2 | 79 | 39.61% |
| CB240621C00230000 | 2024-04-17 3:13PM EDT | 230.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 564 | 0.00% |
| CB240621C00235000 | 2024-04-24 2:05PM EDT | 235.00 | 11.90 | 16.70 | 18.70 | 0.00 | - | 1 | 64 | 26.40% |
| CB240621C00240000 | 2024-04-26 2:19PM EDT | 240.00 | 11.30 | 12.70 | 14.40 | 0.00 | - | 7 | 176 | 23.63% |
| CB240621C00245000 | 2024-04-29 10:43AM EDT | 245.00 | 8.00 | 8.70 | 10.10 | 0.00 | - | 8 | 243 | 20.19% |
| CB240621C00250000 | 2024-04-29 3:56PM EDT | 250.00 | 6.03 | 6.10 | 7.00 | 0.00 | - | 38 | 820 | 18.98% |
| CB240621C00255000 | 2024-04-29 3:37PM EDT | 255.00 | 3.40 | 3.60 | 4.40 | 0.00 | - | 34 | 258 | 17.65% |
| CB240621C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 1.85 | 0.65 | 3.90 | 0.00 | - | 5 | 727 | 20.82% |
| CB240621C00265000 | 2024-04-29 2:59PM EDT | 265.00 | 1.00 | 0.85 | 1.45 | 0.00 | - | 17 | 211 | 16.42% |
| CB240621C00270000 | 2024-04-29 10:51AM EDT | 270.00 | 0.30 | 0.35 | 0.70 | 0.00 | - | 1 | 259 | 15.78% |
| CB240621C00275000 | 2024-04-22 9:45AM EDT | 275.00 | 1.06 | 0.05 | 0.75 | 0.00 | - | 1 | 311 | 18.73% |
| CB240621C00280000 | 2024-04-26 12:32PM EDT | 280.00 | 1.45 | 0.05 | 0.75 | 0.00 | - | 1 | 1,459 | 21.25% |
| CB240621C00285000 | 2024-04-22 3:11PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| CB240621C00290000 | 2024-03-18 2:58PM EDT | 290.00 | 1.26 | 0.00 | 1.40 | 0.00 | - | 4 | 10 | 30.23% |
| CB240621C00300000 | 2024-03-28 2:36PM EDT | 300.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 34.06% |
| CB240621C00310000 | 2024-03-13 9:53AM EDT | 310.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 5 | 31.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-03-11 1:59PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 91.60% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 110.55% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 82.03% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 89.87% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 66.41% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 73.17% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 60.06% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 52.20% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| CB240621P00180000 | 2024-04-03 9:45AM EDT | 180.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 44 | 46.88% |
| CB240621P00185000 | 2023-12-15 3:28PM EDT | 185.00 | 2.50 | 1.35 | 1.50 | 0.00 | - | 3 | 4 | 53.97% |
| CB240621P00190000 | 2024-02-01 10:55AM EDT | 190.00 | 0.80 | 0.20 | 1.70 | 0.00 | - | 5 | 17 | 52.32% |
| CB240621P00195000 | 2024-03-04 12:05PM EDT | 195.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 33 | 36.99% |
| CB240621P00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 15 | 123 | 37.18% |
| CB240621P00205000 | 2024-04-24 2:02PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CB240621P00210000 | 2024-04-24 11:49AM EDT | 210.00 | 1.64 | 0.05 | 0.75 | 0.00 | - | 3 | 157 | 30.02% |
| CB240621P00215000 | 2024-04-24 10:56AM EDT | 215.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| CB240621P00220000 | 2024-04-24 2:40PM EDT | 220.00 | 1.02 | 0.45 | 0.70 | 0.00 | - | 5 | 237 | 23.08% |
| CB240621P00225000 | 2024-04-26 9:47AM EDT | 225.00 | 1.20 | 0.65 | 0.95 | 0.00 | - | 107 | 447 | 21.50% |
| CB240621P00230000 | 2024-04-25 10:48AM EDT | 230.00 | 2.03 | 0.80 | 1.55 | 0.00 | - | 12 | 646 | 21.08% |
| CB240621P00235000 | 2024-04-29 10:16AM EDT | 235.00 | 1.80 | 1.35 | 1.65 | 0.00 | - | 1 | 212 | 17.65% |
| CB240621P00240000 | 2024-04-29 10:33AM EDT | 240.00 | 2.85 | 1.05 | 2.60 | 0.00 | - | 16 | 172 | 16.82% |
| CB240621P00245000 | 2024-04-29 3:49PM EDT | 245.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 297 | 586 | 1.56% |
| CB240621P00250000 | 2024-04-29 3:24PM EDT | 250.00 | 5.80 | 4.80 | 6.00 | 0.00 | - | 24 | 462 | 15.25% |
| CB240621P00255000 | 2024-04-22 10:12AM EDT | 255.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 141 | 0.00% |
| CB240621P00260000 | 2024-04-24 3:24PM EDT | 260.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 51 | 118 | 0.00% |
| CB240621P00265000 | 2024-04-23 1:15PM EDT | 265.00 | 15.20 | 13.60 | 17.10 | 0.00 | - | 1 | 14 | 17.34% |
| CB240621P00270000 | 2024-04-24 2:57PM EDT | 270.00 | 28.80 | 18.40 | 21.30 | 0.00 | - | 140 | 5 | 16.82% |
| CB240621P00275000 | 2024-04-17 2:07PM EDT | 275.00 | 30.80 | 23.00 | 27.50 | 0.00 | - | 30 | 0 | 25.32% |
© 2024 Yahoo. All rights reserved.