Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241220C00100000 | 2023-11-21 3:28PM EDT | 100.00 | 128.40 | 120.00 | 125.00 | 0.00 | - | - | 1 | 0.00% |
| CB241220C00105000 | 2023-11-21 3:29PM EDT | 105.00 | 123.80 | 115.50 | 120.00 | 0.00 | - | - | 1 | 0.00% |
| CB241220C00120000 | 2023-11-28 11:59AM EDT | 120.00 | 111.30 | 105.50 | 110.50 | 0.00 | - | - | 1 | 0.00% |
| CB241220C00130000 | 2023-12-18 10:57AM EDT | 130.00 | 94.50 | 101.50 | 106.00 | 0.00 | - | 2 | 1 | 0.00% |
| CB241220C00140000 | 2023-10-20 2:52PM EDT | 140.00 | 76.30 | 86.00 | 90.70 | 0.00 | - | 3 | 3 | 0.00% |
| CB241220C00145000 | 2024-04-25 9:31AM EDT | 145.00 | 101.85 | 105.00 | 109.00 | 0.00 | - | 2 | 0 | 50.79% |
| CB241220C00150000 | 2023-09-29 2:58PM EDT | 150.00 | 67.41 | 65.90 | 70.00 | 0.00 | - | 2 | 6 | 0.00% |
| CB241220C00155000 | 2023-03-30 1:35PM EDT | 155.00 | 53.90 | 58.50 | 63.40 | 0.00 | - | - | 6 | 0.00% |
| CB241220C00160000 | 2024-04-11 10:03AM EDT | 160.00 | 88.00 | 90.60 | 94.70 | 0.00 | - | 1 | 31 | 51.65% |
| CB241220C00170000 | 2024-01-22 10:56AM EDT | 170.00 | 75.60 | 85.10 | 89.60 | 0.00 | - | - | 16 | 52.77% |
| CB241220C00175000 | 2024-03-13 10:58AM EDT | 175.00 | 89.50 | 74.00 | 78.00 | 0.00 | - | 1 | 22 | 39.15% |
| CB241220C00180000 | 2023-12-15 12:04PM EDT | 180.00 | 48.00 | 55.50 | 57.10 | 0.00 | - | 50 | 78 | 0.00% |
| CB241220C00185000 | 2023-10-27 1:55PM EDT | 185.00 | 39.80 | 52.20 | 54.20 | 0.00 | - | 15 | 0 | 0.00% |
| CB241220C00190000 | 2023-12-14 11:24AM EDT | 190.00 | 43.20 | 47.30 | 48.80 | 0.00 | - | 5 | 100 | 0.00% |
| CB241220C00195000 | 2023-12-18 11:03AM EDT | 195.00 | 38.80 | 45.90 | 48.10 | 0.00 | - | 3 | 16 | 0.00% |
| CB241220C00200000 | 2024-04-15 3:29PM EDT | 200.00 | 53.50 | 54.10 | 57.30 | 0.00 | - | 1 | 66 | 36.49% |
| CB241220C00205000 | 2024-04-25 11:45AM EDT | 205.00 | 47.10 | 50.30 | 52.30 | 0.00 | - | 1 | 5 | 33.94% |
| CB241220C00210000 | 2024-04-25 10:04AM EDT | 210.00 | 42.20 | 46.60 | 47.60 | 0.00 | - | 10 | 94 | 31.92% |
| CB241220C00215000 | 2024-04-24 11:22AM EDT | 215.00 | 35.70 | 42.30 | 43.40 | 0.00 | - | 1 | 79 | 30.68% |
| CB241220C00220000 | 2024-04-10 3:30PM EDT | 220.00 | 39.80 | 38.30 | 39.20 | 0.00 | - | 3 | 110 | 29.33% |
| CB241220C00225000 | 2024-04-29 2:32PM EDT | 225.00 | 34.30 | 34.50 | 35.30 | 0.00 | - | 1 | 7 | 28.30% |
| CB241220C00230000 | 2024-04-26 10:13AM EDT | 230.00 | 29.20 | 30.40 | 31.50 | 0.00 | - | 1 | 260 | 27.25% |
| CB241220C00235000 | 2024-04-24 2:05PM EDT | 235.00 | 23.00 | 27.10 | 27.90 | 0.00 | - | 1 | 56 | 26.30% |
| CB241220C00240000 | 2024-04-10 3:30PM EDT | 240.00 | 25.50 | 23.70 | 24.50 | 0.00 | - | 2 | 119 | 25.42% |
| CB241220C00245000 | 2024-04-29 3:54PM EDT | 245.00 | 21.00 | 20.70 | 21.30 | 0.00 | - | 11 | 45 | 24.58% |
| CB241220C00250000 | 2024-04-25 1:00PM EDT | 250.00 | 16.20 | 17.80 | 18.30 | 0.00 | - | 3 | 607 | 23.76% |
| CB241220C00255000 | 2024-03-13 1:09PM EDT | 255.00 | 25.28 | 15.30 | 15.90 | 0.00 | - | 2 | 3 | 23.46% |
| CB241220C00260000 | 2024-04-29 10:10AM EDT | 260.00 | 12.20 | 12.70 | 13.10 | 0.00 | - | 6 | 1,338 | 22.38% |
| CB241220C00265000 | 2024-03-12 3:25PM EDT | 265.00 | 18.00 | 9.40 | 10.60 | 0.00 | - | 1 | 12 | 21.39% |
| CB241220C00270000 | 2024-04-29 2:09PM EDT | 270.00 | 8.58 | 8.50 | 8.90 | 0.00 | - | 2 | 446 | 21.15% |
| CB241220C00275000 | 2024-04-05 3:59PM EDT | 275.00 | 10.50 | 6.90 | 7.60 | 0.00 | - | 1 | 11 | 21.20% |
| CB241220C00280000 | 2024-04-24 1:51PM EDT | 280.00 | 4.10 | 5.40 | 5.80 | 0.00 | - | 1 | 66 | 20.22% |
| CB241220C00285000 | 2024-03-07 3:27PM EDT | 285.00 | 5.87 | 5.90 | 7.30 | 0.00 | - | 1 | 8 | 24.13% |
| CB241220C00290000 | 2024-04-04 3:42PM EDT | 290.00 | 5.70 | 3.30 | 3.60 | 0.00 | - | 4 | 174 | 19.47% |
| CB241220C00300000 | 2024-04-25 11:03AM EDT | 300.00 | 1.35 | 1.65 | 2.05 | 0.00 | - | 25 | 311 | 18.65% |
| CB241220C00320000 | 2024-03-25 11:08AM EDT | 320.00 | 1.52 | 0.00 | 2.40 | 0.00 | - | 9 | 19 | 23.95% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241220P00095000 | 2024-02-14 11:29AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 21 | 50.34% |
| CB241220P00100000 | 2024-01-22 10:30AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CB241220P00110000 | 2024-03-06 10:30AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 40.33% |
| CB241220P00115000 | 2024-03-28 10:04AM EDT | 115.00 | 0.31 | 0.00 | 2.20 | 0.00 | - | 70 | 57 | 54.18% |
| CB241220P00120000 | 2023-12-19 2:28PM EDT | 120.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 44.31% |
| CB241220P00125000 | 2024-04-19 12:00PM EDT | 125.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 47 | 56.45% |
| CB241220P00130000 | 2024-03-28 10:04AM EDT | 130.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 70 | 58 | 53.96% |
| CB241220P00135000 | 2023-03-31 12:27PM EDT | 135.00 | 6.30 | 3.90 | 6.30 | 0.00 | - | 16 | 16 | 63.38% |
| CB241220P00140000 | 2023-10-09 3:27PM EDT | 140.00 | 2.15 | 0.00 | 1.95 | 0.00 | - | 1 | 17 | 47.12% |
| CB241220P00145000 | 2023-12-18 3:08PM EDT | 145.00 | 1.01 | 0.70 | 1.25 | 0.00 | - | 28 | 43 | 40.63% |
| CB241220P00150000 | 2024-04-18 2:30PM EDT | 150.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 11 | 2,004 | 44.44% |
| CB241220P00155000 | 2024-04-03 2:20PM EDT | 155.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 10 | 20 | 42.27% |
| CB241220P00160000 | 2024-04-03 2:21PM EDT | 160.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 219 | 259 | 40.16% |
| CB241220P00165000 | 2023-11-08 4:50PM EDT | 165.00 | 3.50 | 2.45 | 3.10 | 0.00 | - | 1 | 95 | 40.10% |
| CB241220P00170000 | 2024-03-14 9:51AM EDT | 170.00 | 0.70 | 0.25 | 3.10 | 0.00 | - | 1 | 60 | 37.79% |
| CB241220P00175000 | 2024-02-12 4:40PM EDT | 175.00 | 1.12 | 0.00 | 2.20 | 0.00 | - | 2 | 25 | 32.42% |
| CB241220P00180000 | 2024-03-11 9:30AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 6.25% |
| CB241220P00185000 | 2024-01-31 4:26PM EDT | 185.00 | 1.97 | 1.50 | 2.55 | 0.00 | - | 1 | 62 | 29.48% |
| CB241220P00190000 | 2024-04-25 9:58AM EDT | 190.00 | 1.72 | 1.30 | 1.50 | 0.00 | - | 5 | 1,411 | 23.86% |
| CB241220P00195000 | 2024-01-08 4:59PM EDT | 195.00 | 5.90 | 2.60 | 3.00 | 0.00 | - | 1 | 74 | 26.69% |
| CB241220P00200000 | 2024-04-23 10:07AM EDT | 200.00 | 2.30 | 1.95 | 2.15 | 0.00 | - | 1 | 139 | 22.30% |
| CB241220P00205000 | 2024-02-15 10:52AM EDT | 205.00 | 3.80 | 2.65 | 3.00 | 0.00 | - | 7 | 33 | 22.61% |
| CB241220P00210000 | 2024-03-13 9:30AM EDT | 210.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 3.13% |
| CB241220P00215000 | 2024-02-14 4:18PM EDT | 215.00 | 5.55 | 3.80 | 4.20 | 0.00 | - | 1 | 0 | 21.06% |
| CB241220P00220000 | 2024-02-14 4:18PM EDT | 220.00 | 6.53 | 4.50 | 4.90 | 0.00 | - | 1 | 213 | 20.19% |
| CB241220P00225000 | 2024-04-05 1:32PM EDT | 225.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 3 | 3 | 19.12% |
| CB241220P00230000 | 2024-04-02 12:45PM EDT | 230.00 | 5.85 | 6.40 | 6.70 | 0.00 | - | 1 | 73 | 18.46% |
| CB241220P00235000 | 2024-03-01 4:50PM EDT | 235.00 | 8.90 | 6.00 | 7.30 | 0.00 | - | 1 | 1 | 16.84% |
| CB241220P00240000 | 2024-04-19 9:56AM EDT | 240.00 | 10.80 | 9.20 | 9.60 | 0.00 | - | 1 | 67 | 17.29% |
| CB241220P00245000 | 2024-04-25 11:49AM EDT | 245.00 | 13.00 | 11.00 | 11.30 | 0.00 | - | 4 | 13 | 16.55% |
| CB241220P00250000 | 2024-04-25 2:29PM EDT | 250.00 | 14.80 | 12.80 | 13.40 | 0.00 | - | 8 | 136 | 15.98% |
| CB241220P00255000 | 2024-03-01 4:59PM EDT | 255.00 | 16.20 | 10.40 | 12.20 | 0.00 | - | 5 | 5 | 10.79% |
| CB241220P00260000 | 2024-04-29 2:32PM EDT | 260.00 | 18.30 | 17.50 | 18.40 | 0.00 | - | 1 | 5 | 14.64% |
| CB241220P00265000 | 2024-04-22 11:28AM EDT | 265.00 | 20.60 | 20.40 | 21.40 | 0.00 | - | 1 | 3 | 13.95% |
| CB241220P00270000 | 2023-11-16 12:36PM EDT | 270.00 | 47.80 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 50.34% |
| CB241220P00300000 | 2023-05-25 11:17AM EDT | 300.00 | 108.85 | 104.50 | 109.00 | 0.00 | - | 2 | 0 | 91.62% |
© 2024 Yahoo. All rights reserved.