UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,316.30 +5.30 (+0.23%) DOW
38,165.32 +262.03 (+0.69%) Bitcoin GBP
47,317.82 +1,437.33 (+3.13%)
Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018C00220000 | 2024-03-28 1:54PM EDT | 220.00 | 46.50 | 32.60 | 33.50 | 0.00 | - | 1 | 13 | 21.07% |
| CB241018C00225000 | 2024-03-28 2:57PM EDT | 225.00 | 42.60 | 26.90 | 29.40 | 0.00 | - | 13 | 14 | 20.56% |
| CB241018C00230000 | 2024-04-15 1:22PM EDT | 230.00 | 26.71 | 28.00 | 28.60 | 0.00 | - | 59 | 61 | 25.58% |
| CB241018C00235000 | 2024-04-24 1:36PM EDT | 235.00 | 19.00 | 24.30 | 24.80 | 0.00 | - | 25 | 26 | 24.52% |
| CB241018C00240000 | 2024-04-29 9:43AM EDT | 240.00 | 18.60 | 20.70 | 21.20 | 0.00 | - | 2 | 26 | 23.50% |
| CB241018C00245000 | 2024-04-23 2:51PM EDT | 245.00 | 19.20 | 17.30 | 17.80 | 0.00 | - | 9 | 37 | 22.48% |
| CB241018C00250000 | 2024-05-02 11:43AM EDT | 250.00 | 14.00 | 14.30 | 14.70 | -0.30 | -2.10% | 6 | 81 | 21.57% |
| CB241018C00255000 | 2024-05-01 10:15AM EDT | 255.00 | 12.80 | 11.70 | 12.10 | 0.00 | - | 5 | 47 | 21.02% |
| CB241018C00260000 | 2024-04-29 10:59AM EDT | 260.00 | 8.60 | 9.30 | 9.60 | 0.00 | - | 3 | 42 | 20.20% |
| CB241018C00265000 | 2024-04-25 10:44AM EDT | 265.00 | 5.28 | 7.20 | 7.70 | 0.00 | - | 2 | 15 | 19.86% |
| CB241018C00270000 | 2024-04-05 3:21PM EDT | 270.00 | 8.90 | 5.60 | 6.10 | 0.00 | - | 2 | 6 | 19.58% |
| CB241018C00275000 | 2024-04-25 9:31AM EDT | 275.00 | 2.85 | 3.70 | 4.40 | 0.00 | - | 1 | 16 | 18.66% |
| CB241018C00280000 | 2024-04-25 10:38AM EDT | 280.00 | 2.05 | 2.60 | 3.30 | 0.00 | - | 1 | 59 | 18.34% |
| CB241018C00290000 | 2024-05-01 11:13AM EDT | 290.00 | 1.76 | 1.45 | 1.65 | 0.00 | - | 3 | 7 | 17.48% |
| CB241018C00300000 | 2024-04-18 1:56PM EDT | 300.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 11 | 11 | 17.03% |
| CB241018C00310000 | 2024-03-20 10:41AM EDT | 310.00 | 1.75 | 0.35 | 0.65 | 0.00 | - | - | 35 | 18.56% |
| CB241018C00320000 | 2024-04-22 1:41PM EDT | 320.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | - | 1 | 24.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018P00175000 | 2024-02-08 4:15PM EDT | 175.00 | 0.93 | 0.50 | 1.00 | 0.00 | - | - | 1 | 32.17% |
| CB241018P00180000 | 2024-02-28 3:43PM EDT | 180.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 37.74% |
| CB241018P00185000 | 2024-04-30 9:43AM EDT | 185.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 10 | 11 | 32.25% |
| CB241018P00195000 | 2024-04-03 10:51AM EDT | 195.00 | 1.07 | 0.15 | 1.00 | 0.00 | - | 3 | 3 | 23.93% |
| CB241018P00200000 | 2024-04-30 3:13PM EDT | 200.00 | 1.50 | 1.05 | 1.15 | +0.35 | +30.43% | 2 | 34 | 22.68% |
| CB241018P00205000 | 2024-04-23 10:03AM EDT | 205.00 | 1.71 | 1.35 | 1.45 | 0.00 | - | 1 | 2 | 21.92% |
| CB241018P00210000 | 2024-04-24 10:06AM EDT | 210.00 | 2.08 | 1.70 | 1.80 | -0.55 | -20.91% | 2 | 4 | 21.09% |
| CB241018P00215000 | 2024-04-23 10:03AM EDT | 215.00 | 2.58 | 2.15 | 2.25 | 0.00 | - | 1 | 16 | 20.32% |
| CB241018P00220000 | 2024-04-10 12:53PM EDT | 220.00 | 3.80 | 2.70 | 2.85 | 0.00 | - | 7 | 23 | 19.65% |
| CB241018P00225000 | 2024-04-24 10:40AM EDT | 225.00 | 5.50 | 3.40 | 3.60 | 0.00 | - | - | 11 | 19.00% |
| CB241018P00230000 | 2024-04-10 11:15AM EDT | 230.00 | 5.28 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 18.30% |
| CB241018P00235000 | 2024-04-24 12:07PM EDT | 235.00 | 8.70 | 5.30 | 5.60 | 0.00 | - | 84 | 48 | 17.60% |
| CB241018P00240000 | 2024-04-17 12:23PM EDT | 240.00 | 10.85 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 16.83% |
| CB241018P00245000 | 2024-05-01 10:14AM EDT | 245.00 | 7.80 | 8.20 | 8.60 | 0.00 | - | 2 | 6 | 16.25% |
| CB241018P00250000 | 2024-05-01 10:06AM EDT | 250.00 | 9.90 | 10.10 | 10.50 | 0.00 | - | 4 | 17 | 15.48% |
| CB241018P00255000 | 2024-05-01 10:11AM EDT | 255.00 | 11.90 | 12.60 | 12.80 | 0.00 | - | 2 | 38 | 14.76% |
| CB241018P00260000 | 2024-04-19 10:58AM EDT | 260.00 | 17.70 | 15.20 | 16.70 | 0.00 | - | 1 | 1 | 15.89% |
| CB241018P00265000 | 2024-04-19 11:36AM EDT | 265.00 | 20.30 | 18.10 | 18.80 | 0.00 | - | 1 | 1 | 13.59% |
| CB241018P00270000 | 2024-04-22 12:21PM EDT | 270.00 | 21.40 | 21.80 | 22.30 | 0.00 | - | - | 1 | 12.78% |
| CB241018P00280000 | 2024-04-22 10:07AM EDT | 280.00 | 29.80 | 29.40 | 32.20 | 0.00 | - | - | 0 | 16.04% |
© 2024 Yahoo. All rights reserved.