Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116C00125000 | 2024-03-01 12:30PM EDT | 125.00 | 130.95 | 138.00 | 142.50 | 0.00 | - | 1 | 1 | 64.46% |
| CB260116C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 94.20 | 97.60 | 101.40 | 0.00 | - | - | 4 | 41.76% |
| CB260116C00175000 | 2024-04-15 11:43AM EDT | 175.00 | 85.71 | 85.00 | 89.20 | 0.00 | - | 1 | 2 | 39.27% |
| CB260116C00210000 | 2024-03-18 11:22AM EDT | 210.00 | 68.80 | 55.90 | 57.60 | 0.00 | - | 1 | 15 | 29.34% |
| CB260116C00220000 | 2024-04-11 10:05AM EDT | 220.00 | 50.70 | 52.70 | 55.40 | 0.00 | - | 1 | 3 | 32.44% |
| CB260116C00225000 | 2024-01-04 11:41AM EDT | 225.00 | 36.40 | 47.10 | 48.60 | 0.00 | - | 2 | 5 | 28.86% |
| CB260116C00230000 | 2024-03-12 12:39PM EDT | 230.00 | 52.90 | 41.90 | 45.30 | 0.00 | - | 1 | 3 | 28.27% |
| CB260116C00235000 | 2024-03-12 3:39PM EDT | 235.00 | 50.03 | 38.50 | 42.90 | 0.00 | - | 1 | 22 | 28.35% |
| CB260116C00240000 | 2024-04-24 11:44AM EDT | 240.00 | 35.00 | 40.40 | 41.80 | 0.00 | - | 1 | 4 | 29.37% |
| CB260116C00245000 | 2024-04-25 11:12AM EDT | 245.00 | 34.20 | 37.50 | 38.90 | 0.00 | - | 1 | 17 | 28.85% |
| CB260116C00250000 | 2024-04-25 11:12AM EDT | 250.00 | 31.60 | 34.90 | 36.00 | 0.00 | - | 1 | 6 | 28.27% |
| CB260116C00255000 | 2024-04-25 11:12AM EDT | 255.00 | 29.00 | 32.00 | 33.20 | 0.00 | - | 2 | 8 | 27.69% |
| CB260116C00260000 | 2024-04-05 11:36AM EDT | 260.00 | 33.60 | 29.50 | 30.60 | 0.00 | - | 1 | 5 | 27.19% |
| CB260116C00265000 | 2024-04-25 9:30AM EDT | 265.00 | 24.00 | 27.30 | 28.20 | 0.00 | - | 1 | 25 | 26.77% |
| CB260116C00270000 | 2024-04-24 1:31PM EDT | 270.00 | 20.64 | 25.00 | 25.80 | 0.00 | - | 15 | 21 | 26.27% |
| CB260116C00275000 | 2024-04-17 9:37AM EDT | 275.00 | 20.60 | 23.00 | 24.70 | 0.00 | - | 5 | 598 | 26.70% |
| CB260116C00280000 | 2024-04-03 11:13AM EDT | 280.00 | 24.40 | 20.60 | 21.50 | 0.00 | - | 3 | 24 | 25.42% |
| CB260116C00285000 | 2024-04-15 11:23AM EDT | 285.00 | 18.78 | 18.90 | 20.60 | 0.00 | - | 2 | 16 | 25.87% |
| CB260116C00290000 | 2024-04-15 12:28PM EDT | 290.00 | 16.61 | 17.10 | 18.40 | 0.00 | - | 9 | 25 | 25.21% |
| CB260116C00300000 | 2024-04-02 1:44PM EDT | 300.00 | 17.20 | 14.00 | 14.60 | 0.00 | - | - | 2 | 24.09% |
| CB260116C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 10.14 | 11.20 | 11.80 | 0.00 | - | 4 | 115 | 23.48% |
| CB260116C00320000 | 2024-02-22 10:30AM EDT | 320.00 | 9.70 | 9.00 | 11.40 | 0.00 | - | 1 | 6 | 24.78% |
| CB260116C00330000 | 2024-02-09 11:24AM EDT | 330.00 | 5.40 | 6.20 | 8.80 | 0.00 | - | 1 | 4 | 23.80% |
| CB260116C00340000 | 2024-04-19 11:50AM EDT | 340.00 | 6.10 | 5.30 | 5.80 | 0.00 | - | 1 | 2 | 21.89% |
| CB260116C00350000 | 2024-02-15 12:23PM EDT | 350.00 | 4.20 | 5.80 | 8.10 | 0.00 | - | 6 | 28 | 25.83% |
| CB260116C00360000 | 2024-04-22 11:03AM EDT | 360.00 | 4.00 | 3.20 | 5.40 | 0.00 | - | 1 | 9 | 23.87% |
| CB260116C00370000 | 2024-03-20 3:45PM EDT | 370.00 | 3.63 | 1.95 | 3.30 | 0.00 | - | 1 | 3 | 21.93% |
| CB260116C00380000 | 2024-04-08 11:42AM EDT | 380.00 | 2.48 | 1.70 | 2.25 | 0.00 | - | 1 | 0 | 21.01% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116P00155000 | 2024-04-29 1:42PM EDT | 155.00 | 2.20 | 2.05 | 2.45 | 0.00 | - | 5 | 6 | 25.89% |
| CB260116P00160000 | 2024-02-22 1:51PM EDT | 160.00 | 2.55 | 2.30 | 2.80 | 0.00 | - | 1 | 1 | 25.31% |
| CB260116P00165000 | 2023-12-20 4:51PM EDT | 165.00 | 6.35 | 4.00 | 4.50 | 0.00 | - | - | 1 | 27.34% |
| CB260116P00170000 | 2024-04-10 1:05PM EDT | 170.00 | 4.00 | 2.35 | 3.70 | 0.00 | - | 3 | 8 | 24.34% |
| CB260116P00175000 | 2024-02-02 4:34PM EDT | 175.00 | 4.32 | 3.80 | 5.60 | 0.00 | - | 5 | 39 | 26.12% |
| CB260116P00180000 | 2024-04-18 10:03AM EDT | 180.00 | 5.30 | 4.30 | 4.70 | 0.00 | - | 1 | 4 | 23.19% |
| CB260116P00185000 | 2024-04-25 2:34PM EDT | 185.00 | 5.63 | 5.00 | 5.30 | 0.00 | - | 1 | 5 | 22.65% |
| CB260116P00190000 | 2024-03-06 10:42AM EDT | 190.00 | 6.30 | 5.70 | 7.50 | 0.00 | - | 1 | 3 | 24.15% |
| CB260116P00195000 | 2024-04-24 1:31PM EDT | 195.00 | 7.55 | 6.40 | 6.70 | 0.00 | - | 10 | 12 | 21.60% |
| CB260116P00200000 | 2024-04-15 10:06AM EDT | 200.00 | 7.90 | 6.10 | 7.50 | 0.00 | - | 13 | 33 | 21.07% |
| CB260116P00205000 | 2024-04-25 11:12AM EDT | 205.00 | 9.20 | 8.10 | 8.50 | 0.00 | - | 1 | 4 | 20.67% |
| CB260116P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 10.30 | 9.10 | 9.50 | 0.00 | - | 1 | 142 | 20.17% |
| CB260116P00215000 | 2024-04-25 12:53PM EDT | 215.00 | 11.20 | 10.20 | 10.70 | 0.00 | - | 1 | 2 | 19.78% |
| CB260116P00220000 | 2024-04-05 11:36AM EDT | 220.00 | 11.90 | 11.30 | 11.90 | 0.00 | - | 1 | 18 | 19.27% |
| CB260116P00225000 | 2024-04-05 11:36AM EDT | 225.00 | 13.20 | 12.80 | 13.20 | 0.00 | - | 1 | 2 | 18.76% |
| CB260116P00230000 | 2024-04-25 1:33PM EDT | 230.00 | 15.30 | 14.20 | 15.90 | 0.00 | - | 1 | 2 | 19.33% |
| CB260116P00235000 | 2024-04-30 10:00AM EDT | 235.00 | 15.60 | 15.80 | 16.80 | -0.50 | -3.11% | 6 | 1 | 18.25% |
| CB260116P00240000 | 2024-04-11 11:49AM EDT | 240.00 | 17.30 | 17.50 | 18.10 | -2.23 | -11.42% | 4 | 14 | 17.41% |
| CB260116P00245000 | 2024-04-09 11:08AM EDT | 245.00 | 19.10 | 19.40 | 20.30 | -1.95 | -9.26% | 4 | 131 | 17.17% |
| CB260116P00250000 | 2024-04-29 12:35PM EDT | 250.00 | 21.60 | 21.40 | 22.00 | 0.00 | - | 1 | 40 | 16.41% |
| CB260116P00255000 | 2024-04-11 11:37AM EDT | 255.00 | 26.10 | 23.00 | 24.20 | 0.00 | - | 2 | 125 | 15.91% |
| CB260116P00260000 | 2024-03-14 12:55PM EDT | 260.00 | 22.90 | 26.60 | 29.20 | 0.00 | - | 6 | 49 | 17.43% |
| CB260116P00265000 | 2024-04-05 10:48AM EDT | 265.00 | 27.30 | 26.80 | 28.60 | 0.00 | - | 6 | 58 | 14.46% |
| CB260116P00300000 | 2024-02-15 12:00PM EDT | 300.00 | 51.25 | 43.50 | 47.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.