Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00200000 | 2024-03-20 3:25PM EDT | 200.00 | 63.99 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 50.61% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 62.74% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 59.62% |
| CB240816C00215000 | 2024-02-22 11:00AM EDT | 215.00 | 43.92 | 44.00 | 47.50 | 0.00 | - | 2 | 15 | 50.20% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 32.60 | 34.50 | 0.00 | - | 2 | 6 | 31.54% |
| CB240816C00225000 | 2024-04-29 2:32PM EDT | 225.00 | 28.50 | 28.80 | 29.30 | 0.00 | - | 1 | 9 | 27.68% |
| CB240816C00230000 | 2024-03-13 3:46PM EDT | 230.00 | 37.17 | 23.80 | 26.00 | 0.00 | - | 1 | 32 | 28.10% |
| CB240816C00235000 | 2024-04-15 3:42PM EDT | 235.00 | 19.60 | 19.50 | 21.00 | 0.00 | - | 24 | 30 | 24.42% |
| CB240816C00240000 | 2024-04-26 3:30PM EDT | 240.00 | 15.27 | 16.40 | 17.30 | 0.00 | - | 1 | 84 | 23.17% |
| CB240816C00245000 | 2024-04-29 10:47AM EDT | 245.00 | 12.70 | 13.60 | 13.90 | 0.00 | - | 2 | 37 | 22.01% |
| CB240816C00250000 | 2024-04-29 3:32PM EDT | 250.00 | 10.60 | 10.70 | 11.00 | 0.00 | - | 6 | 141 | 21.23% |
| CB240816C00255000 | 2024-04-29 11:22AM EDT | 255.00 | 7.86 | 8.10 | 8.40 | 0.00 | - | 1 | 40 | 20.37% |
| CB240816C00260000 | 2024-04-29 10:20AM EDT | 260.00 | 5.62 | 6.00 | 6.40 | 0.00 | - | 1 | 96 | 19.97% |
| CB240816C00265000 | 2024-04-26 12:33PM EDT | 265.00 | 3.40 | 4.40 | 4.70 | 0.00 | - | 1 | 162 | 19.49% |
| CB240816C00270000 | 2024-04-26 12:01PM EDT | 270.00 | 2.31 | 3.10 | 3.30 | 0.00 | - | 1 | 75 | 18.93% |
| CB240816C00275000 | 2024-04-25 2:07PM EDT | 275.00 | 1.65 | 2.15 | 2.30 | 0.00 | - | 2 | 109 | 18.61% |
| CB240816C00280000 | 2024-04-24 12:29PM EDT | 280.00 | 0.85 | 1.40 | 1.55 | 0.00 | - | 1 | 36 | 18.30% |
| CB240816C00285000 | 2024-04-22 3:35PM EDT | 285.00 | 1.81 | 0.90 | 1.05 | 0.00 | - | 1 | 17 | 18.18% |
| CB240816C00290000 | 2024-04-12 2:45PM EDT | 290.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 6 | 11 | 18.09% |
| CB240816C00295000 | 2024-03-11 1:27PM EDT | 295.00 | 1.50 | 0.55 | 1.05 | 0.00 | - | 1 | 3 | 21.49% |
| CB240816C00300000 | 2024-04-22 1:40PM EDT | 300.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 21.41% |
| CB240816C00305000 | 2024-04-05 3:38PM EDT | 305.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CB240816C00310000 | 2024-03-11 3:13PM EDT | 310.00 | 0.52 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 28.04% |
| CB240816C00325000 | 2024-02-20 10:30AM EDT | 325.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | - | 5 | 28.26% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 2 | 80.35% |
| CB240816P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 45.07% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 42.49% |
| CB240816P00180000 | 2023-12-26 4:23PM EDT | 180.00 | 2.55 | 0.60 | 1.20 | 0.00 | - | 1 | 3 | 38.61% |
| CB240816P00185000 | 2024-04-25 10:35AM EDT | 185.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 32.53% |
| CB240816P00190000 | 2024-03-26 9:38AM EDT | 190.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 5 | 6 | 31.25% |
| CB240816P00195000 | 2024-04-23 10:58AM EDT | 195.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 3 | 6 | 27.69% |
| CB240816P00200000 | 2024-04-24 1:59PM EDT | 200.00 | 0.85 | 0.25 | 0.90 | 0.00 | - | 6 | 18 | 26.36% |
| CB240816P00205000 | 2024-04-25 2:38PM EDT | 205.00 | 0.91 | 0.70 | 0.85 | 0.00 | - | 3 | 45 | 23.65% |
| CB240816P00210000 | 2024-04-25 2:38PM EDT | 210.00 | 1.22 | 0.95 | 1.05 | 0.00 | - | 3 | 158 | 22.39% |
| CB240816P00215000 | 2024-04-29 12:52PM EDT | 215.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 3 | 10 | 21.57% |
| CB240816P00220000 | 2024-04-24 9:30AM EDT | 220.00 | 2.65 | 1.65 | 1.80 | 0.00 | - | 1 | 10 | 20.53% |
| CB240816P00225000 | 2024-04-23 12:45PM EDT | 225.00 | 2.50 | 2.20 | 2.35 | 0.00 | - | 5 | 91 | 19.60% |
| CB240816P00230000 | 2024-04-25 2:38PM EDT | 230.00 | 3.64 | 2.90 | 3.10 | 0.00 | - | 3 | 64 | 18.76% |
| CB240816P00235000 | 2024-04-25 9:50AM EDT | 235.00 | 5.55 | 3.80 | 4.10 | 0.00 | - | 3 | 110 | 17.97% |
| CB240816P00240000 | 2024-04-25 9:58AM EDT | 240.00 | 7.10 | 5.10 | 5.40 | 0.00 | - | 13 | 79 | 17.22% |
| CB240816P00245000 | 2024-04-24 3:11PM EDT | 245.00 | 9.80 | 6.80 | 7.00 | 0.00 | - | 6 | 85 | 16.38% |
| CB240816P00250000 | 2024-04-29 3:39PM EDT | 250.00 | 8.90 | 8.70 | 9.10 | 0.00 | - | 5 | 164 | 15.71% |
| CB240816P00255000 | 2024-04-26 11:42AM EDT | 255.00 | 13.40 | 11.20 | 11.70 | 0.00 | - | 2 | 39 | 15.12% |
| CB240816P00260000 | 2024-04-30 1:47PM EDT | 260.00 | 14.20 | 14.20 | 15.20 | -0.30 | -2.07% | 7 | 6 | 15.39% |
| CB240816P00265000 | 2024-04-03 12:53PM EDT | 265.00 | 14.70 | 16.50 | 18.40 | 0.00 | - | 11 | 23 | 14.06% |
| CB240816P00270000 | 2024-02-05 11:08AM EDT | 270.00 | 23.84 | 22.20 | 24.10 | 0.00 | - | - | 1 | 18.22% |
| CB240816P00275000 | 2024-04-22 9:58AM EDT | 275.00 | 25.20 | 25.50 | 27.80 | 0.00 | - | - | 0 | 16.85% |
| CB240816P00280000 | 2024-02-23 10:47AM EDT | 280.00 | 25.40 | 23.80 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.