Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018C00220000 | 2024-03-28 1:54PM EDT | 220.00 | 46.50 | 32.60 | 33.50 | 0.00 | - | 1 | 13 | 22.61% |
| CB241018C00225000 | 2024-03-28 2:57PM EDT | 225.00 | 42.60 | 26.90 | 29.40 | 0.00 | - | 13 | 14 | 21.86% |
| CB241018C00230000 | 2024-04-15 1:22PM EDT | 230.00 | 26.71 | 27.70 | 28.30 | 0.00 | - | 59 | 61 | 26.02% |
| CB241018C00235000 | 2024-04-24 1:36PM EDT | 235.00 | 19.00 | 22.20 | 24.60 | 0.00 | - | 25 | 26 | 25.04% |
| CB241018C00240000 | 2024-04-29 9:43AM EDT | 240.00 | 18.60 | 20.40 | 21.00 | 0.00 | - | 2 | 26 | 23.93% |
| CB241018C00245000 | 2024-04-23 2:51PM EDT | 245.00 | 19.20 | 17.20 | 18.80 | 0.00 | - | 9 | 37 | 24.63% |
| CB241018C00250000 | 2024-04-30 9:52AM EDT | 250.00 | 14.30 | 14.20 | 14.60 | +1.09 | +8.25% | 1 | 81 | 22.00% |
| CB241018C00255000 | 2024-04-29 10:47AM EDT | 255.00 | 10.60 | 11.50 | 11.90 | 0.00 | - | 6 | 52 | 21.23% |
| CB241018C00260000 | 2024-04-29 10:59AM EDT | 260.00 | 8.60 | 9.20 | 9.50 | 0.00 | - | 3 | 42 | 20.49% |
| CB241018C00265000 | 2024-04-25 10:44AM EDT | 265.00 | 5.28 | 7.20 | 7.50 | 0.00 | - | 2 | 15 | 19.94% |
| CB241018C00270000 | 2024-04-05 3:21PM EDT | 270.00 | 8.90 | 5.50 | 5.80 | 0.00 | - | 2 | 6 | 19.42% |
| CB241018C00275000 | 2024-04-25 9:31AM EDT | 275.00 | 2.85 | 4.10 | 4.40 | 0.00 | - | 1 | 16 | 18.96% |
| CB241018C00280000 | 2024-04-25 10:38AM EDT | 280.00 | 2.05 | 3.00 | 3.30 | 0.00 | - | 1 | 59 | 18.61% |
| CB241018C00290000 | 2024-04-22 3:14PM EDT | 290.00 | 2.65 | 1.45 | 1.70 | 0.00 | - | 1 | 4 | 17.84% |
| CB241018C00300000 | 2024-04-18 1:56PM EDT | 300.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 11 | 11 | 17.43% |
| CB241018C00310000 | 2024-03-20 10:41AM EDT | 310.00 | 1.75 | 0.35 | 0.65 | 0.00 | - | - | 35 | 18.71% |
| CB241018C00320000 | 2024-04-22 1:41PM EDT | 320.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 21.40% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018P00175000 | 2024-02-08 4:15PM EDT | 175.00 | 0.93 | 0.50 | 1.00 | 0.00 | - | - | 1 | 31.74% |
| CB241018P00180000 | 2024-02-28 3:43PM EDT | 180.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 37.23% |
| CB241018P00185000 | 2024-04-30 9:43AM EDT | 185.00 | 0.50 | 0.50 | 1.15 | -1.80 | -78.26% | 10 | 1 | 28.41% |
| CB241018P00195000 | 2024-04-03 10:51AM EDT | 195.00 | 1.07 | 0.85 | 1.00 | 0.00 | - | 3 | 3 | 23.52% |
| CB241018P00200000 | 2024-04-24 10:54AM EDT | 200.00 | 1.85 | 1.10 | 1.20 | 0.00 | - | 3 | 4 | 22.50% |
| CB241018P00205000 | 2024-04-23 10:03AM EDT | 205.00 | 1.71 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 21.70% |
| CB241018P00210000 | 2024-04-24 10:06AM EDT | 210.00 | 2.63 | 1.75 | 1.90 | 0.00 | - | 3 | 4 | 21.00% |
| CB241018P00215000 | 2024-04-23 10:03AM EDT | 215.00 | 2.58 | 2.20 | 2.35 | 0.00 | - | 1 | 16 | 20.16% |
| CB241018P00220000 | 2024-04-10 12:53PM EDT | 220.00 | 3.80 | 2.75 | 2.90 | 0.00 | - | 7 | 23 | 19.32% |
| CB241018P00225000 | 2024-04-24 10:40AM EDT | 225.00 | 5.50 | 3.50 | 3.70 | 0.00 | - | - | 11 | 18.73% |
| CB241018P00230000 | 2024-04-10 11:15AM EDT | 230.00 | 5.28 | 4.30 | 4.60 | 0.00 | - | 1 | 4 | 17.98% |
| CB241018P00235000 | 2024-04-24 12:07PM EDT | 235.00 | 8.70 | 5.40 | 5.70 | 0.00 | - | 84 | 48 | 17.22% |
| CB241018P00240000 | 2024-04-17 12:23PM EDT | 240.00 | 10.85 | 6.80 | 7.10 | 0.00 | - | 2 | 3 | 16.55% |
| CB241018P00245000 | 2024-04-29 10:54AM EDT | 245.00 | 9.00 | 8.50 | 8.80 | 0.00 | - | 6 | 6 | 15.89% |
| CB241018P00250000 | 2024-04-19 2:39PM EDT | 250.00 | 11.80 | 10.50 | 10.80 | 0.00 | - | 3 | 13 | 15.18% |
| CB241018P00255000 | 2024-04-19 3:29PM EDT | 255.00 | 13.90 | 12.60 | 13.20 | 0.00 | - | 31 | 37 | 14.50% |
| CB241018P00260000 | 2024-04-19 10:58AM EDT | 260.00 | 17.70 | 15.50 | 15.90 | 0.00 | - | 1 | 1 | 13.65% |
| CB241018P00265000 | 2024-04-19 11:36AM EDT | 265.00 | 20.30 | 18.20 | 20.00 | 0.00 | - | 1 | 1 | 14.46% |
| CB241018P00270000 | 2024-04-22 12:21PM EDT | 270.00 | 21.40 | 21.20 | 23.80 | 0.00 | - | - | 1 | 14.29% |
| CB241018P00280000 | 2024-04-22 10:07AM EDT | 280.00 | 29.80 | 30.20 | 31.50 | 0.00 | - | - | 0 | 11.55% |
© 2024 Yahoo. All rights reserved.