Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor17 May 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 | 184.74% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 58.30% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 140.03% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 109.34% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 57.81% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 28.40 | 31.90 | 0.00 | - | 1 | 84 | 64.45% |
| CB240517C00225000 | 2024-05-01 11:18AM EDT | 225.00 | 26.50 | 23.20 | 27.10 | 0.00 | - | 2 | 109 | 58.12% |
| CB240517C00230000 | 2024-05-02 11:25AM EDT | 230.00 | 20.00 | 18.40 | 21.60 | 0.00 | - | 4 | 176 | 46.75% |
| CB240517C00235000 | 2024-05-01 3:03PM EDT | 235.00 | 16.50 | 15.00 | 16.70 | 0.00 | - | 2 | 110 | 39.47% |
| CB240517C00240000 | 2024-04-29 1:50PM EDT | 240.00 | 9.83 | 10.20 | 10.80 | 0.00 | - | 1 | 350 | 25.83% |
| CB240517C00245000 | 2024-05-01 3:00PM EDT | 245.00 | 7.82 | 6.30 | 6.50 | 0.00 | - | 10 | 137 | 21.03% |
| CB240517C00250000 | 2024-05-02 10:40AM EDT | 250.00 | 3.00 | 2.95 | 3.30 | -1.05 | -25.93% | 1 | 1,533 | 18.58% |
| CB240517C00255000 | 2024-05-02 11:12AM EDT | 255.00 | 1.25 | 1.15 | 1.40 | -0.50 | -28.57% | 75 | 1,337 | 17.60% |
| CB240517C00260000 | 2024-05-02 10:46AM EDT | 260.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 43 | 1,178 | 17.77% |
| CB240517C00265000 | 2024-05-02 11:10AM EDT | 265.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 72 | 1,468 | 19.85% |
| CB240517C00270000 | 2024-05-01 11:40AM EDT | 270.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 45 | 2,038 | 36.16% |
| CB240517C00275000 | 2024-04-30 9:39AM EDT | 275.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 25.10% |
| CB240517C00280000 | 2024-05-02 10:07AM EDT | 280.00 | 0.23 | 0.05 | 0.25 | +0.18 | +360.00% | 2 | 713 | 31.40% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 43.85% |
| CB240517C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 574 | 573 | 30.76% |
| CB240517C00300000 | 2024-04-29 1:56PM EDT | 300.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 47.12% |
Putsfor17 May 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 | 0.75 | 0.00 | - | 2 | 16 | 183.20% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 137.01% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 131.15% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 112.21% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 99.32% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 102.69% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 61.33% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 80.57% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 52.34% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 51.95% |
| 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 | 0.05 | 0.00 | - | 857 | 888 | 42.97% |
| 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 | 0.05 | 0.75 | 0.00 | - | 13 | 125 | 53.88% |
| CB240517P00215000 | 2024-05-02 10:35AM EDT | 215.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 622 | 36.82% |
| CB240517P00220000 | 2024-04-29 9:49AM EDT | 220.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 89 | 41.92% |
| CB240517P00225000 | 2024-05-01 2:08PM EDT | 225.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 281 | 28.13% |
| CB240517P00230000 | 2024-05-02 10:07AM EDT | 230.00 | 0.28 | 0.20 | 0.50 | -0.10 | -26.32% | 2 | 403 | 26.91% |
| CB240517P00235000 | 2024-05-02 11:12AM EDT | 235.00 | 0.50 | 0.35 | 0.50 | +0.15 | +42.86% | 23 | 1,693 | 21.17% |
| CB240517P00240000 | 2024-05-01 3:24PM EDT | 240.00 | 0.58 | 0.70 | 0.80 | 0.00 | - | 45 | 559 | 17.74% |
| CB240517P00245000 | 2024-05-02 9:54AM EDT | 245.00 | 1.63 | 1.40 | 1.65 | +0.41 | +33.61% | 6 | 662 | 15.50% |
| CB240517P00250000 | 2024-05-02 11:09AM EDT | 250.00 | 3.20 | 3.20 | 3.40 | +0.65 | +25.49% | 21 | 1,022 | 13.25% |
| CB240517P00255000 | 2024-05-01 2:36PM EDT | 255.00 | 5.64 | 6.20 | 7.70 | 0.00 | - | 4 | 144 | 18.20% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 10.50 | 11.60 | 0.00 | - | 263 | 67 | 16.29% |
| CB240517P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 22.00 | 14.50 | 17.30 | 0.00 | - | 1 | 0 | 28.15% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 19.40 | 22.50 | 0.00 | - | 1 | 1 | 35.33% |
| CB240517P00275000 | 2024-04-24 3:54PM EDT | 275.00 | 32.46 | 24.10 | 27.50 | 0.00 | - | - | 0 | 40.58% |
© 2024 Yahoo. All rights reserved.