Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB221118C00170000 | 2022-07-20 12:15PM EDT | 170.00 | 22.40 | 26.90 | 27.40 | 0.00 | - | - | 6 | 82.39% |
| CB221118C00175000 | 2022-07-19 11:41AM EDT | 175.00 | 17.90 | 20.70 | 23.10 | 0.00 | - | - | 12 | 71.66% |
| CB221118C00180000 | 2022-07-27 11:59AM EDT | 180.00 | 15.30 | 18.80 | 19.20 | 0.00 | - | - | 18 | 69.84% |
| CB221118C00185000 | 2022-08-11 11:25AM EDT | 185.00 | 14.90 | 15.20 | 15.50 | +5.39 | +56.68% | 1 | 73 | 64.36% |
| CB221118C00190000 | 2022-08-10 12:12PM EDT | 190.00 | 10.80 | 11.80 | 12.30 | +0.90 | +9.09% | 1 | 83 | 59.39% |
| CB221118C00195000 | 2022-08-03 3:47PM EDT | 195.00 | 6.05 | 9.00 | 9.30 | 0.00 | - | - | 125 | 54.94% |
| CB221118C00200000 | 2022-08-11 1:49PM EDT | 200.00 | 6.60 | 6.50 | 6.90 | +2.00 | +43.48% | 1 | 68 | 51.05% |
| CB221118C00210000 | 2022-08-11 1:49PM EDT | 210.00 | 3.10 | 3.10 | 3.30 | +0.55 | +21.57% | 68 | 593 | 45.42% |
| CB221118C00220000 | 2022-08-09 1:08PM EDT | 220.00 | 1.15 | 0.95 | 1.15 | +0.08 | +7.48% | 8 | 270 | 39.27% |
| CB221118C00230000 | 2022-08-04 10:19AM EDT | 230.00 | 0.50 | 0.35 | 1.05 | 0.00 | - | 33 | 329 | 44.78% |
| CB221118C00240000 | 2022-07-06 1:52PM EDT | 240.00 | 1.11 | 0.10 | 0.80 | 0.00 | - | - | 779 | 47.80% |
| CB221118C00260000 | 2022-07-07 2:53PM EDT | 260.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | - | 593 | 57.03% |
| CB221118C00270000 | 2022-07-19 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 51.86% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB221118P00120000 | 2022-08-10 2:31PM EDT | 120.00 | 0.40 | 0.00 | 4.80 | -0.21 | -34.43% | - | 1 | 92.04% |
| CB221118P00135000 | 2022-07-20 3:21PM EDT | 135.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | - | 14 | 53.08% |
| CB221118P00140000 | 2022-08-04 3:18PM EDT | 140.00 | 1.00 | 0.35 | 0.85 | 0.00 | - | - | 15 | 49.12% |
| CB221118P00145000 | 2022-07-14 1:41PM EDT | 145.00 | 2.46 | 0.75 | 0.85 | 0.00 | - | - | 68 | 43.80% |
| CB221118P00150000 | 2022-08-09 11:11AM EDT | 150.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 1 | 33 | 41.68% |
| CB221118P00155000 | 2022-08-01 3:43PM EDT | 155.00 | 2.25 | 1.35 | 1.45 | 0.00 | - | - | 1,083 | 38.77% |
| CB221118P00160000 | 2022-08-05 3:42PM EDT | 160.00 | 2.60 | 1.75 | 1.90 | 0.00 | - | - | 387 | 36.27% |
| CB221118P00165000 | 2022-08-10 12:12PM EDT | 165.00 | 2.33 | 2.30 | 2.45 | -1.37 | -37.03% | 15 | 26 | 33.47% |
| CB221118P00170000 | 2022-08-11 10:54AM EDT | 170.00 | 2.65 | 2.55 | 3.20 | -1.45 | -35.37% | 6 | 96 | 30.73% |
| CB221118P00175000 | 2022-08-11 11:43AM EDT | 175.00 | 3.59 | 3.30 | 4.10 | -1.51 | -29.61% | 2 | 64 | 27.45% |
| CB221118P00180000 | 2022-08-10 10:00AM EDT | 180.00 | 5.35 | 4.30 | 5.30 | -0.70 | -11.57% | 1 | 134 | 23.93% |
| CB221118P00185000 | 2022-08-10 12:15PM EDT | 185.00 | 6.65 | 5.60 | 5.90 | -2.15 | -24.43% | 7 | 116 | 15.83% |
| CB221118P00190000 | 2022-08-10 3:49PM EDT | 190.00 | 8.40 | 7.30 | 7.60 | -1.45 | -14.72% | 1 | 116 | 0.00% |
| CB221118P00195000 | 2022-08-05 12:10PM EDT | 195.00 | 14.50 | 9.40 | 9.70 | 0.00 | - | - | 90 | 0.00% |
| CB221118P00200000 | 2022-08-11 11:43AM EDT | 200.00 | 12.57 | 12.00 | 12.30 | -5.83 | -31.68% | 1 | 190 | 0.00% |
| CB221118P00210000 | 2022-07-13 3:59PM EDT | 210.00 | 23.77 | 18.60 | 18.90 | 0.00 | - | - | 308 | 0.00% |
| CB221118P00220000 | 2022-08-11 12:17PM EDT | 220.00 | 27.80 | 26.40 | 27.20 | +27.80 | - | 15 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
