Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517C00115000 | 2023-11-30 2:47PM EDT | 115.00 | 115.00 | 110.70 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| CB240517C00165000 | 2023-10-27 3:12PM EDT | 165.00 | 49.10 | 64.10 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517C00180000 | 2023-11-07 2:51PM EDT | 180.00 | 45.50 | 46.20 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| CB240517C00185000 | 2023-10-23 12:17PM EDT | 185.00 | 31.70 | 45.40 | 48.60 | 0.00 | - | - | 2 | 0.00% |
| CB240517C00190000 | 2024-02-27 10:43AM EDT | 190.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 171.86% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 0.00% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 129.92% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 100.85% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 50.39% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| CB240517C00225000 | 2024-04-19 3:24PM EDT | 225.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| CB240517C00230000 | 2024-04-29 3:55PM EDT | 230.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| CB240517C00235000 | 2024-04-26 3:30PM EDT | 235.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| CB240517C00240000 | 2024-04-29 1:50PM EDT | 240.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| CB240517C00245000 | 2024-04-29 3:05PM EDT | 245.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 15 | 137 | 0.00% |
| CB240517C00250000 | 2024-04-29 3:51PM EDT | 250.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 54 | 1,544 | 0.39% |
| CB240517C00255000 | 2024-04-29 3:35PM EDT | 255.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 74 | 1,422 | 3.13% |
| CB240517C00260000 | 2024-04-29 3:37PM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,178 | 3.13% |
| CB240517C00265000 | 2024-04-29 2:53PM EDT | 265.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 1,481 | 6.25% |
| CB240517C00270000 | 2024-04-26 2:33PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 2,018 | 6.25% |
| CB240517C00275000 | 2024-04-29 9:58AM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| CB240517C00280000 | 2024-04-29 2:58PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 713 | 12.50% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| CB240517C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 574 | 573 | 12.50% |
| CB240517C00300000 | 2024-04-29 1:56PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517P00110000 | 2024-04-18 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 129.49% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 123.97% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 106.10% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 93.95% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 97.17% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 76.27% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 25.00% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| CB240517P00195000 | 2024-04-29 9:48AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 764 | 814 | 25.00% |
| CB240517P00200000 | 2024-04-29 9:50AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 857 | 888 | 25.00% |
| CB240517P00205000 | 2024-04-29 12:57PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 25.00% |
| CB240517P00210000 | 2024-04-24 10:23AM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 125 | 12.50% |
| CB240517P00215000 | 2024-04-29 2:39PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 12.50% |
| CB240517P00220000 | 2024-04-29 9:49AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 12.50% |
| CB240517P00225000 | 2024-04-29 3:55PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| CB240517P00230000 | 2024-04-29 12:28PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 94 | 403 | 6.25% |
| CB240517P00235000 | 2024-04-29 3:55PM EDT | 235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 202 | 1,693 | 6.25% |
| CB240517P00240000 | 2024-04-29 3:08PM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 150 | 550 | 3.13% |
| CB240517P00245000 | 2024-04-29 3:45PM EDT | 245.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 662 | 1.56% |
| CB240517P00250000 | 2024-04-29 3:54PM EDT | 250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,037 | 0.00% |
| CB240517P00255000 | 2024-04-26 11:38AM EDT | 255.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 263 | 67 | 0.00% |
| CB240517P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517P00275000 | 2024-04-24 3:54PM EDT | 275.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.