Chubb Limited (CB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.43+1.41 (+0.85%)
At close: 4:00PM EDT
167.46 +0.03 (0.02%)
Pre-Market: 07:21AM EDT
Pre-Market: 07:21AM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB210820C00110000 | 2021-06-25 11:27AM EDT | 110.00 | 52.40 | 56.60 | 57.30 | 0.00 | - | 10 | 10 | 0.00% |
| CB210820C00125000 | 2021-06-16 3:56PM EDT | 125.00 | 42.64 | 39.80 | 43.90 | 0.00 | - | 23 | 0 | 91.50% |
| CB210820C00130000 | 2021-06-16 3:56PM EDT | 130.00 | 37.79 | 34.80 | 38.60 | 0.00 | - | 17 | 0 | 77.05% |
| CB210820C00135000 | 2020-12-28 1:45PM EDT | 135.00 | 23.50 | 17.30 | 18.80 | 0.00 | - | - | 4 | 0.00% |
| CB210820C00140000 | 2021-06-24 11:49AM EDT | 140.00 | 21.30 | 26.80 | 27.90 | 0.00 | - | 2 | 2 | 47.22% |
| CB210820C00145000 | 2021-07-09 3:57PM EDT | 145.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| CB210820C00150000 | 2021-07-29 2:06PM EDT | 150.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| CB210820C00155000 | 2021-07-29 2:18PM EDT | 155.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| CB210820C00160000 | 2021-07-28 11:50AM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 35 | 584 | 0.00% |
| CB210820C00165000 | 2021-07-29 12:31PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 192 | 0.00% |
| CB210820C00170000 | 2021-07-29 3:34PM EDT | 170.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 776 | 1.56% |
| CB210820C00175000 | 2021-07-29 3:51PM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 675 | 3.13% |
| CB210820C00180000 | 2021-07-29 3:51PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 1,150 | 6.25% |
| CB210820C00185000 | 2021-07-28 11:07AM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 322 | 693 | 12.50% |
| CB210820C00190000 | 2021-07-27 3:06PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 276 | 12.50% |
| CB210820C00195000 | 2021-07-26 2:03PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CB210820C00200000 | 2021-07-28 11:06AM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 816 | 12.50% |
| CB210820C00210000 | 2021-05-26 10:46AM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 44.82% |
| CB210820C00220000 | 2021-03-15 12:05AM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CB210820C00230000 | 2021-04-28 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 25.00% |
| CB210820C00250000 | 2021-03-23 9:33AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB210820P00075000 | 2021-03-19 3:00PM EDT | 75.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 151.37% |
| CB210820P00100000 | 2021-01-25 12:16PM EDT | 100.00 | 1.20 | 0.05 | 1.90 | 0.00 | - | 1 | 0 | 131.64% |
| CB210820P00105000 | 2021-04-29 12:36PM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 3 | 85.35% |
| CB210820P00115000 | 2021-05-14 9:30AM EDT | 115.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 4 | 16 | 73.83% |
| CB210820P00120000 | 2021-03-23 11:01AM EDT | 120.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 117.53% |
| CB210820P00125000 | 2021-07-29 1:40PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 25.00% |
| CB210820P00130000 | 2021-07-28 10:08AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 25.00% |
| CB210820P00135000 | 2021-07-15 12:02PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 25.00% |
| CB210820P00140000 | 2021-07-23 3:45PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| CB210820P00145000 | 2021-07-29 1:47PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 12.50% |
| CB210820P00150000 | 2021-07-29 3:51PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 495 | 12.50% |
| CB210820P00155000 | 2021-07-29 3:51PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 6.25% |
| CB210820P00160000 | 2021-07-29 1:13PM EDT | 160.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 3.13% |
| CB210820P00165000 | 2021-07-29 1:28PM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 247 | 1.56% |
| CB210820P00170000 | 2021-07-28 9:53AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| CB210820P00175000 | 2021-07-28 9:30AM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CB210820P00180000 | 2021-07-20 12:59PM EDT | 180.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CB210820P00185000 | 2021-07-19 2:38PM EDT | 185.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CB210820P00190000 | 2021-05-28 2:21PM EDT | 190.00 | 21.98 | 26.90 | 28.90 | 0.00 | - | 5 | 7 | 78.92% |
| CB210820P00195000 | 2021-05-06 9:38AM EDT | 195.00 | 26.40 | 22.70 | 24.20 | 0.00 | - | - | 1 | 0.00% |
| CB210820P00200000 | 2021-03-05 4:15PM EDT | 200.00 | 33.40 | 38.50 | 43.40 | 0.00 | - | 6 | 16 | 115.85% |
| CB210820P00210000 | 2021-02-23 12:35PM EDT | 210.00 | 43.90 | 50.40 | 54.00 | 0.00 | - | 4 | 8 | 138.95% |
© 2021 Verizon Media. All rights reserved.
