UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.84 +0.94 (+1.16%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,602.30 +341.08 (+0.71%)
Chubb Limited (CB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620C00130000 | 2024-05-23 1:05PM EDT | 130.00 | 139.00 | 136.50 | 141.00 | 0.00 | - | 1 | 2 | 61.28% |
| CB250620C00140000 | 2024-06-14 12:18PM EDT | 140.00 | 124.83 | 124.50 | 129.50 | 0.00 | - | 1 | 2 | 51.16% |
| CB250620C00200000 | 2024-05-16 11:00AM EDT | 200.00 | 72.00 | 68.60 | 73.00 | 0.00 | - | - | 1 | 36.68% |
| CB250620C00215000 | 2024-05-13 11:19AM EDT | 215.00 | 53.85 | 58.60 | 62.20 | 0.00 | - | 6 | 6 | 35.86% |
| CB250620C00220000 | 2024-06-06 12:43PM EDT | 220.00 | 56.79 | 54.10 | 57.20 | 0.00 | - | 1 | 6 | 33.65% |
| CB250620C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 55.50 | 51.80 | 55.50 | 0.00 | - | - | 1 | 35.32% |
| CB250620C00230000 | 2024-05-16 2:47PM EDT | 230.00 | 50.90 | 44.40 | 48.10 | 0.00 | - | - | 0 | 30.29% |
| CB250620C00235000 | 2024-06-07 11:06AM EDT | 235.00 | 50.00 | 43.00 | 44.60 | 0.00 | - | 1 | 1 | 29.73% |
| CB250620C00240000 | 2024-06-24 9:36AM EDT | 240.00 | 42.00 | 39.50 | 41.30 | 0.00 | - | 1 | 13 | 29.27% |
| CB250620C00245000 | 2024-06-07 1:25PM EDT | 245.00 | 42.00 | 36.10 | 37.70 | 0.00 | - | 10 | 5 | 28.38% |
| CB250620C00250000 | 2024-06-26 10:46AM EDT | 250.00 | 31.00 | 31.00 | 33.80 | 0.00 | - | 2 | 13 | 27.09% |
| CB250620C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 28.95 | 29.40 | 30.60 | 0.00 | - | 1 | 1 | 26.40% |
| CB250620C00260000 | 2024-06-12 9:35AM EDT | 260.00 | 26.70 | 26.40 | 27.50 | 0.00 | - | 3 | 7 | 25.69% |
| CB250620C00265000 | 2024-06-26 10:00AM EDT | 265.00 | 23.20 | 23.00 | 24.80 | 0.00 | - | 56 | 43 | 25.24% |
| CB250620C00270000 | 2024-06-26 10:31AM EDT | 270.00 | 20.00 | 19.00 | 21.90 | 0.00 | - | 1 | 15 | 24.46% |
| CB250620C00275000 | 2024-06-14 10:28AM EDT | 275.00 | 18.50 | 17.80 | 19.40 | 0.00 | - | 1 | 25 | 23.92% |
| CB250620C00280000 | 2024-06-04 11:53AM EDT | 280.00 | 18.52 | 15.40 | 18.30 | 0.00 | - | 10 | 15 | 24.60% |
| CB250620C00285000 | 2024-06-27 2:28PM EDT | 285.00 | 14.50 | 14.20 | 16.00 | -3.50 | -19.44% | 1 | 12 | 23.98% |
| CB250620C00290000 | 2024-06-14 11:10AM EDT | 290.00 | 12.36 | 11.30 | 14.60 | 0.00 | - | - | 1 | 24.11% |
| CB250620C00295000 | 2024-06-24 1:56PM EDT | 295.00 | 12.60 | 10.80 | 11.60 | 0.00 | - | 2 | 44 | 22.44% |
| CB250620C00300000 | 2024-06-26 2:28PM EDT | 300.00 | 9.00 | 7.80 | 9.80 | 0.00 | - | 1 | 25 | 21.83% |
| CB250620C00310000 | 2024-06-20 2:18PM EDT | 310.00 | 8.80 | 6.60 | 7.20 | 0.00 | - | 4 | 37 | 21.21% |
| CB250620C00320000 | 2024-06-12 1:47PM EDT | 320.00 | 5.00 | 4.50 | 5.10 | 0.00 | - | 8 | 62 | 20.57% |
| CB250620C00330000 | 2024-06-18 2:08PM EDT | 330.00 | 3.45 | 3.20 | 3.60 | 0.00 | - | 591 | 592 | 20.13% |
| CB250620C00340000 | 2024-06-12 2:02PM EDT | 340.00 | 2.50 | 2.20 | 2.45 | 0.00 | - | 5 | 17 | 19.67% |
| CB250620C00350000 | 2024-06-27 11:48AM EDT | 350.00 | 1.62 | 1.45 | 1.75 | -0.33 | -16.92% | 1 | 1 | 19.56% |
| CB250620C00360000 | 2024-06-20 1:57PM EDT | 360.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 1 | 67 | 20.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620P00150000 | 2024-05-16 10:04AM EDT | 150.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 4 | 39.81% |
| CB250620P00160000 | 2024-05-16 10:04AM EDT | 160.00 | 1.60 | 0.00 | 3.00 | 0.00 | - | - | 4 | 36.77% |
| CB250620P00180000 | 2024-06-13 12:50PM EDT | 180.00 | 1.81 | 1.25 | 3.70 | 0.00 | - | 10 | 47 | 31.36% |
| CB250620P00190000 | 2024-06-13 12:50PM EDT | 190.00 | 2.40 | 1.95 | 2.30 | 0.00 | - | 10 | 75 | 24.40% |
| CB250620P00195000 | 2024-06-13 12:51PM EDT | 195.00 | 2.74 | 2.25 | 2.70 | 0.00 | - | 10 | 15 | 23.87% |
| CB250620P00200000 | 2024-06-24 1:28PM EDT | 200.00 | 2.60 | 2.65 | 3.10 | 0.00 | - | 2 | 11 | 23.20% |
| CB250620P00205000 | 2024-05-24 9:45AM EDT | 205.00 | 3.60 | 2.95 | 3.70 | 0.00 | - | 1 | 6 | 22.84% |
| CB250620P00210000 | 2024-05-22 10:36AM EDT | 210.00 | 3.70 | 3.00 | 5.10 | 0.00 | - | - | 1 | 23.70% |
| CB250620P00215000 | 2024-06-17 11:34AM EDT | 215.00 | 4.80 | 4.30 | 4.70 | 0.00 | - | 59 | 107 | 21.32% |
| CB250620P00220000 | 2024-06-26 10:09AM EDT | 220.00 | 5.60 | 4.90 | 5.40 | 0.00 | - | 1 | 30 | 20.73% |
| CB250620P00225000 | 2024-06-26 10:09AM EDT | 225.00 | 6.30 | 3.80 | 6.20 | 0.00 | - | 1 | 14 | 20.14% |
| CB250620P00230000 | 2024-06-18 10:21AM EDT | 230.00 | 7.00 | 6.30 | 7.10 | 0.00 | - | 1 | 17 | 19.55% |
| CB250620P00235000 | 2024-06-18 3:26PM EDT | 235.00 | 7.90 | 6.30 | 8.20 | 0.00 | - | 1 | 20 | 19.06% |
| CB250620P00240000 | 2024-06-24 1:10PM EDT | 240.00 | 7.90 | 8.40 | 9.30 | 0.00 | - | 20 | 26 | 18.41% |
| CB250620P00245000 | 2024-06-18 3:33PM EDT | 245.00 | 10.50 | 8.50 | 10.70 | 0.00 | - | 25 | 70 | 17.93% |
| CB250620P00250000 | 2024-05-31 1:58PM EDT | 250.00 | 11.40 | 10.80 | 12.20 | 0.00 | - | 3 | 124 | 17.37% |
| CB250620P00255000 | 2024-06-14 2:40PM EDT | 255.00 | 14.96 | 11.60 | 13.90 | 0.00 | - | 1 | 10 | 16.84% |
| CB250620P00260000 | 2024-06-26 12:47PM EDT | 260.00 | 15.90 | 14.10 | 15.70 | 0.00 | - | 1 | 21 | 16.20% |
| CB250620P00265000 | 2024-06-12 12:06PM EDT | 265.00 | 18.08 | 16.60 | 17.90 | 0.00 | - | 20 | 28 | 15.73% |
| CB250620P00270000 | 2024-05-23 9:40AM EDT | 270.00 | 18.00 | 17.50 | 20.60 | 0.00 | - | 50 | 50 | 15.53% |
| CB250620P00300000 | 2024-05-16 10:43AM EDT | 300.00 | 39.00 | 39.00 | 42.00 | 0.00 | - | - | 5 | 14.93% |
© 2024 Yahoo. All rights reserved.