Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419C00220000 | 2024-04-15 1:22PM EDT | 220.00 | 26.01 | 24.50 | 26.90 | 0.00 | - | 59 | 61 | 69.04% |
| CB240419C00230000 | 2024-04-03 12:04PM EDT | 230.00 | 26.65 | 13.60 | 18.00 | 0.00 | - | 1 | 16 | 83.30% |
| CB240419C00235000 | 2024-04-08 12:07PM EDT | 235.00 | 18.50 | 10.20 | 11.90 | 0.00 | - | 1 | 27 | 52.91% |
| CB240419C00240000 | 2024-03-27 10:01AM EDT | 240.00 | 18.99 | 5.80 | 7.80 | 0.00 | - | 50 | 35 | 46.85% |
| CB240419C00245000 | 2024-04-16 3:11PM EDT | 245.00 | 2.85 | 2.30 | 2.65 | -0.17 | -5.63% | 24 | 212 | 24.85% |
| CB240419C00250000 | 2024-04-16 3:33PM EDT | 250.00 | 0.80 | 0.55 | 0.75 | +0.01 | +1.27% | 115 | 223 | 23.51% |
| CB240419C00255000 | 2024-04-16 9:39AM EDT | 255.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 10 | 639 | 26.56% |
| CB240419C00260000 | 2024-04-16 3:07PM EDT | 260.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 5 | 267 | 32.52% |
| CB240419C00265000 | 2024-04-16 1:27PM EDT | 265.00 | 0.05 | 0.00 | 0.50 | -0.04 | -44.44% | 2 | 293 | 52.49% |
| CB240419C00270000 | 2024-04-10 9:53AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 144 | 41.21% |
| CB240419C00275000 | 2024-04-04 3:22PM EDT | 275.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 48.05% |
| CB240419C00280000 | 2024-04-09 12:46PM EDT | 280.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 54.30% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419P00185000 | 2024-02-20 12:15PM EDT | 185.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 11 | 152.34% |
| CB240419P00190000 | 2024-02-23 12:03PM EDT | 190.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 143.75% |
| CB240419P00200000 | 2024-03-11 10:02AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 109.08% |
| CB240419P00210000 | 2024-04-09 11:23AM EDT | 210.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 58.59% |
| CB240419P00220000 | 2024-04-16 1:24PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 6 | 23 | 51.27% |
| CB240419P00225000 | 2024-04-16 1:24PM EDT | 225.00 | 0.10 | 0.00 | 0.30 | -0.12 | -54.55% | 3 | 17 | 51.56% |
| CB240419P00230000 | 2024-04-16 11:31AM EDT | 230.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 20 | 517 | 39.26% |
| CB240419P00235000 | 2024-04-16 2:28PM EDT | 235.00 | 0.30 | 0.05 | 0.35 | +0.08 | +36.36% | 131 | 152 | 31.06% |
| CB240419P00240000 | 2024-04-15 2:14PM EDT | 240.00 | 1.10 | 0.25 | 0.85 | 0.00 | - | 660 | 3,279 | 26.54% |
| CB240419P00245000 | 2024-04-16 2:05PM EDT | 245.00 | 1.95 | 1.95 | 2.30 | -0.47 | -19.42% | 91 | 824 | 23.49% |
| CB240419P00250000 | 2024-04-16 3:05PM EDT | 250.00 | 4.76 | 3.30 | 5.70 | -0.54 | -10.19% | 30 | 780 | 25.56% |
| CB240419P00255000 | 2024-04-16 3:05PM EDT | 255.00 | 9.27 | 8.20 | 11.10 | -0.47 | -4.83% | 1 | 606 | 44.61% |
| CB240419P00260000 | 2024-04-10 1:41PM EDT | 260.00 | 11.18 | 12.50 | 16.90 | 0.00 | - | 1 | 22 | 68.48% |
| CB240419P00265000 | 2024-03-28 3:35PM EDT | 265.00 | 18.83 | 17.50 | 20.70 | +12.34 | +190.14% | 1 | 9 | 61.52% |
© 2024 Yahoo. All rights reserved.