Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240719C00140000 | 2024-05-23 2:21PM EDT | 140.00 | 123.05 | 123.10 | 127.50 | 0.00 | - | - | 3 | 125.34% |
| CB240719C00200000 | 2024-05-17 3:27PM EDT | 200.00 | 75.62 | 58.70 | 62.80 | 0.00 | - | 10 | 10 | 0.00% |
| CB240719C00210000 | 2024-06-20 1:27PM EDT | 210.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CB240719C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CB240719C00235000 | 2024-06-07 10:15AM EDT | 235.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| CB240719C00240000 | 2024-06-21 9:47AM EDT | 240.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CB240719C00245000 | 2024-06-12 1:38PM EDT | 245.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CB240719C00250000 | 2024-06-21 3:25PM EDT | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CB240719C00255000 | 2024-06-21 1:59PM EDT | 255.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| CB240719C00260000 | 2024-06-21 3:58PM EDT | 260.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 21 | 309 | 0.00% |
| CB240719C00265000 | 2024-06-21 3:52PM EDT | 265.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 574 | 1,246 | 0.20% |
| CB240719C00270000 | 2024-06-21 3:57PM EDT | 270.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 113 | 1,030 | 1.56% |
| CB240719C00275000 | 2024-06-21 3:19PM EDT | 275.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 88 | 274 | 3.13% |
| CB240719C00280000 | 2024-06-21 2:10PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 148 | 1,508 | 6.25% |
| CB240719C00285000 | 2024-06-21 3:40PM EDT | 285.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 6.25% |
| CB240719C00290000 | 2024-06-21 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| CB240719C00295000 | 2024-06-21 1:49PM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| CB240719C00300000 | 2024-06-18 12:23PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 12.50% |
| CB240719C00305000 | 2024-06-18 10:10AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| CB240719C00310000 | 2024-05-20 3:47PM EDT | 310.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 26.95% |
| CB240719C00320000 | 2024-06-20 2:34PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| CB240719C00350000 | 2024-06-21 10:14AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240719P00135000 | 2024-06-05 2:41PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CB240719P00180000 | 2024-06-10 3:58PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CB240719P00195000 | 2024-06-21 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| CB240719P00200000 | 2024-06-21 12:11PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CB240719P00205000 | 2024-06-20 2:57PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CB240719P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CB240719P00215000 | 2024-06-07 9:31AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CB240719P00220000 | 2024-06-20 1:34PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 12.50% |
| CB240719P00225000 | 2024-06-20 1:39PM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 12.50% |
| CB240719P00230000 | 2024-06-21 12:05PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 12.50% |
| CB240719P00235000 | 2024-06-21 10:17AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| CB240719P00240000 | 2024-06-21 3:58PM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 142 | 6.25% |
| CB240719P00245000 | 2024-06-21 1:19PM EDT | 245.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 976 | 6.25% |
| CB240719P00250000 | 2024-06-21 3:42PM EDT | 250.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 746 | 6.25% |
| CB240719P00255000 | 2024-06-21 3:29PM EDT | 255.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 61 | 769 | 3.13% |
| CB240719P00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 94 | 575 | 1.56% |
| CB240719P00265000 | 2024-06-21 3:51PM EDT | 265.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 103 | 731 | 0.00% |
| CB240719P00270000 | 2024-06-21 11:25AM EDT | 270.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| CB240719P00275000 | 2024-06-14 9:41AM EDT | 275.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| CB240719P00280000 | 2024-06-17 1:47PM EDT | 280.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CB240719P00285000 | 2024-06-11 11:57AM EDT | 285.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.