Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117C00140000 | 2023-12-21 1:04PM EDT | 140.00 | 82.56 | 99.00 | 104.00 | 0.00 | - | - | 2 | 0.00% |
| CB250117C00190000 | 2024-01-04 10:30AM EDT | 190.00 | 51.00 | 64.10 | 67.50 | 0.00 | - | - | 1 | 39.82% |
| CB250117C00195000 | 2024-01-23 10:43AM EDT | 195.00 | 55.56 | 64.50 | 68.30 | 0.00 | - | 1 | 1 | 47.30% |
| CB250117C00200000 | 2024-03-25 1:03PM EDT | 200.00 | 64.75 | 50.80 | 52.20 | 0.00 | - | 1 | 1 | 24.51% |
| CB250117C00205000 | 2023-12-29 10:59AM EDT | 205.00 | 36.20 | 46.60 | 49.70 | 0.00 | - | 6 | 6 | 27.51% |
| CB250117C00210000 | 2024-01-03 11:10AM EDT | 210.00 | 35.70 | 46.00 | 49.30 | 0.00 | - | - | 5 | 32.90% |
| CB250117C00215000 | 2024-02-22 12:04PM EDT | 215.00 | 49.95 | 51.20 | 54.40 | 0.00 | - | 1 | 1 | 44.94% |
| CB250117C00220000 | 2024-01-19 2:29PM EDT | 220.00 | 34.52 | 44.20 | 45.40 | 0.00 | - | 1 | 9 | 36.50% |
| CB250117C00225000 | 2024-01-09 3:07PM EDT | 225.00 | 22.90 | 34.60 | 35.40 | 0.00 | - | 1 | 35 | 26.91% |
| CB250117C00230000 | 2024-04-23 11:24AM EDT | 230.00 | 35.20 | 32.50 | 33.20 | 0.00 | - | 1 | 54 | 28.02% |
| CB250117C00235000 | 2024-02-15 3:17PM EDT | 235.00 | 33.60 | 37.40 | 39.50 | 0.00 | - | 20 | 28 | 39.51% |
| CB250117C00240000 | 2024-04-15 3:56PM EDT | 240.00 | 24.80 | 25.80 | 26.40 | 0.00 | - | 2 | 32 | 26.38% |
| CB250117C00245000 | 2024-04-17 2:03PM EDT | 245.00 | 20.20 | 22.70 | 23.50 | 0.00 | - | 1 | 49 | 25.90% |
| CB250117C00250000 | 2024-04-05 12:28PM EDT | 250.00 | 25.00 | 19.80 | 20.20 | 0.00 | - | 1 | 80 | 24.74% |
| CB250117C00255000 | 2024-04-18 10:27AM EDT | 255.00 | 16.30 | 16.90 | 17.90 | 0.00 | - | 1 | 85 | 24.56% |
| CB250117C00260000 | 2024-04-26 10:23AM EDT | 260.00 | 12.60 | 14.40 | 14.90 | 0.00 | - | 1 | 194 | 23.32% |
| CB250117C00265000 | 2024-04-30 11:51AM EDT | 265.00 | 12.00 | 11.10 | 12.70 | -2.20 | -15.49% | 2 | 87 | 22.80% |
| CB250117C00270000 | 2024-04-24 11:48AM EDT | 270.00 | 7.20 | 8.50 | 10.60 | 0.00 | - | 2 | 120 | 22.16% |
| CB250117C00275000 | 2024-04-25 12:11PM EDT | 275.00 | 7.10 | 7.30 | 8.70 | 0.00 | - | 1 | 53 | 21.51% |
| CB250117C00280000 | 2024-04-05 3:54PM EDT | 280.00 | 9.97 | 5.40 | 7.20 | 0.00 | - | 34 | 91 | 21.13% |
| CB250117C00285000 | 2024-04-15 12:28PM EDT | 285.00 | 6.10 | 3.60 | 5.90 | 0.00 | - | 9 | 34 | 20.77% |
| CB250117C00290000 | 2024-04-29 3:10PM EDT | 290.00 | 4.27 | 4.20 | 4.70 | 0.00 | - | 1 | 24 | 20.29% |
| CB250117C00300000 | 2024-03-20 9:35AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| CB250117C00310000 | 2024-03-04 12:37PM EDT | 310.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 22.79% |
| CB250117C00320000 | 2024-02-27 12:54PM EDT | 320.00 | 1.95 | 2.30 | 2.55 | 0.00 | - | - | 1 | 23.01% |
| CB250117C00340000 | 2024-03-13 9:33AM EDT | 340.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 5 | 6 | 20.63% |
| CB250117C00350000 | 2024-02-20 10:30AM EDT | 350.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | - | 12 | 24.18% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117P00120000 | 2024-02-06 1:42PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| CB250117P00135000 | 2024-04-12 10:29AM EDT | 135.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 36.33% |
| CB250117P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.55 | 0.35 | 2.20 | 0.00 | - | 1 | 24 | 41.14% |
| CB250117P00165000 | 2024-03-25 1:53PM EDT | 165.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 150 | 150 | 30.98% |
| CB250117P00170000 | 2023-12-21 11:19AM EDT | 170.00 | 3.50 | 1.80 | 2.75 | 0.00 | - | - | 17 | 34.58% |
| CB250117P00175000 | 2024-04-24 3:12PM EDT | 175.00 | 1.38 | 0.75 | 1.50 | 0.00 | - | 1 | 10 | 27.92% |
| CB250117P00180000 | 2024-03-07 12:17PM EDT | 180.00 | 1.80 | 1.45 | 1.60 | 0.00 | - | 3 | 4 | 26.50% |
| CB250117P00185000 | 2024-04-24 3:09PM EDT | 185.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | 2 | 23 | 24.69% |
| CB250117P00190000 | 2024-03-01 10:30AM EDT | 190.00 | 2.20 | 1.55 | 1.75 | 0.00 | - | 1 | 71 | 23.43% |
| CB250117P00195000 | 2024-04-24 3:13PM EDT | 195.00 | 2.85 | 1.60 | 2.25 | 0.00 | - | 1 | 21 | 23.18% |
| CB250117P00200000 | 2024-04-26 11:46AM EDT | 200.00 | 3.00 | 2.30 | 2.75 | 0.00 | - | 6 | 55 | 22.66% |
| CB250117P00205000 | 2024-04-24 3:13PM EDT | 205.00 | 4.00 | 2.55 | 3.20 | 0.00 | - | 1 | 179 | 21.82% |
| CB250117P00210000 | 2024-03-21 11:17AM EDT | 210.00 | 3.40 | 4.20 | 4.70 | 0.00 | - | 1 | 122 | 22.90% |
| CB250117P00215000 | 2024-04-23 10:05AM EDT | 215.00 | 4.80 | 4.20 | 5.40 | 0.00 | - | 1 | 63 | 22.06% |
| CB250117P00220000 | 2024-04-23 1:05PM EDT | 220.00 | 5.44 | 5.10 | 5.40 | 0.00 | - | 1 | 30 | 19.91% |
| CB250117P00225000 | 2024-04-24 11:48AM EDT | 225.00 | 6.50 | 6.10 | 6.30 | -2.00 | -23.53% | 1 | 43 | 19.14% |
| CB250117P00230000 | 2024-04-30 12:36PM EDT | 230.00 | 7.56 | 7.20 | 7.50 | -0.04 | -0.53% | 1 | 80 | 18.58% |
| CB250117P00235000 | 2024-04-09 11:45AM EDT | 235.00 | 10.20 | 6.80 | 8.80 | 0.00 | - | 11 | 91 | 17.89% |
| CB250117P00240000 | 2024-04-23 12:58PM EDT | 240.00 | 10.50 | 9.80 | 10.30 | 0.00 | - | 35 | 88 | 17.21% |
| CB250117P00245000 | 2024-04-25 3:35PM EDT | 245.00 | 13.20 | 11.70 | 12.10 | 0.00 | - | 6 | 193 | 16.60% |
| CB250117P00250000 | 2024-04-30 2:22PM EDT | 250.00 | 14.00 | 13.60 | 14.00 | -1.40 | -9.09% | 5 | 58 | 15.80% |
| CB250117P00255000 | 2024-04-29 3:03PM EDT | 255.00 | 16.40 | 15.00 | 16.30 | 0.00 | - | 1 | 70 | 15.14% |
| CB250117P00260000 | 2024-04-24 12:02PM EDT | 260.00 | 24.00 | 18.40 | 18.90 | 0.00 | - | 6 | 52 | 14.45% |
| CB250117P00265000 | 2024-04-08 10:55AM EDT | 265.00 | 20.50 | 20.90 | 22.80 | 0.00 | - | 15 | 46 | 15.03% |
| CB250117P00270000 | 2024-03-28 12:51PM EDT | 270.00 | 19.70 | 25.90 | 28.40 | 0.00 | - | 14 | 55 | 17.64% |
| CB250117P00275000 | 2024-03-13 12:19PM EDT | 275.00 | 22.90 | 30.50 | 32.10 | 0.00 | - | - | 23 | 17.54% |
© 2024 Yahoo. All rights reserved.