UK markets open in 3 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,363.22 +156.09 (+0.86%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,470.34 +1,681.64 (+3.67%)
Chubb Limited (CB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116C00125000 | 2024-03-01 12:30PM EDT | 125.00 | 130.95 | 138.00 | 142.50 | 0.00 | - | 1 | 1 | 62.25% |
| CB260116C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 94.20 | 98.00 | 103.00 | 0.00 | - | - | 4 | 42.19% |
| CB260116C00175000 | 2024-04-15 11:43AM EDT | 175.00 | 85.71 | 85.50 | 90.50 | 0.00 | - | 1 | 2 | 39.36% |
| CB260116C00210000 | 2024-03-18 11:22AM EDT | 210.00 | 68.80 | 55.90 | 57.60 | 0.00 | - | 1 | 15 | 28.31% |
| CB260116C00220000 | 2024-04-11 10:05AM EDT | 220.00 | 50.70 | 52.30 | 55.30 | 0.00 | - | 1 | 3 | 31.46% |
| CB260116C00225000 | 2024-01-04 11:41AM EDT | 225.00 | 36.40 | 47.10 | 48.60 | 0.00 | - | 2 | 5 | 28.01% |
| CB260116C00230000 | 2024-03-12 12:39PM EDT | 230.00 | 52.90 | 41.90 | 45.30 | 0.00 | - | 1 | 3 | 27.47% |
| CB260116C00235000 | 2024-03-12 3:39PM EDT | 235.00 | 50.03 | 38.50 | 42.90 | 0.00 | - | 1 | 22 | 27.59% |
| CB260116C00240000 | 2024-04-24 11:44AM EDT | 240.00 | 35.00 | 39.60 | 43.10 | 0.00 | - | 1 | 4 | 29.70% |
| CB260116C00245000 | 2024-04-25 11:12AM EDT | 245.00 | 34.20 | 36.00 | 39.70 | 0.00 | - | 1 | 17 | 28.81% |
| CB260116C00250000 | 2024-04-25 11:12AM EDT | 250.00 | 31.60 | 32.80 | 37.00 | 0.00 | - | 1 | 6 | 28.41% |
| CB260116C00255000 | 2024-04-25 11:12AM EDT | 255.00 | 29.00 | 30.40 | 33.80 | 0.00 | - | 2 | 8 | 27.55% |
| CB260116C00260000 | 2024-04-05 11:36AM EDT | 260.00 | 33.60 | 29.00 | 30.50 | 0.00 | - | 1 | 5 | 26.54% |
| CB260116C00265000 | 2024-04-25 9:30AM EDT | 265.00 | 24.00 | 25.50 | 28.20 | 0.00 | - | 1 | 25 | 26.23% |
| CB260116C00270000 | 2024-04-24 1:31PM EDT | 270.00 | 20.64 | 22.90 | 26.50 | 0.00 | - | 15 | 21 | 26.30% |
| CB260116C00275000 | 2024-04-17 9:37AM EDT | 275.00 | 20.60 | 22.30 | 23.90 | 0.00 | - | 5 | 598 | 25.59% |
| CB260116C00280000 | 2024-04-03 11:13AM EDT | 280.00 | 24.40 | 20.20 | 22.30 | 0.00 | - | 3 | 24 | 25.58% |
| CB260116C00285000 | 2024-04-15 11:23AM EDT | 285.00 | 18.78 | 16.90 | 20.60 | 0.00 | - | 2 | 16 | 25.42% |
| CB260116C00290000 | 2024-04-15 12:28PM EDT | 290.00 | 16.61 | 16.60 | 19.00 | 0.00 | - | 9 | 25 | 25.26% |
| CB260116C00300000 | 2024-04-02 1:44PM EDT | 300.00 | 17.20 | 12.50 | 14.50 | 0.00 | - | - | 2 | 23.63% |
| CB260116C00310000 | 2024-05-02 9:36AM EDT | 310.00 | 11.41 | 9.10 | 13.10 | -0.29 | -2.48% | 2 | 117 | 24.27% |
| CB260116C00320000 | 2024-02-22 10:30AM EDT | 320.00 | 9.70 | 9.00 | 11.40 | 0.00 | - | 1 | 6 | 24.45% |
| CB260116C00330000 | 2024-02-09 11:24AM EDT | 330.00 | 5.40 | 6.20 | 8.80 | 0.00 | - | 1 | 4 | 23.49% |
| CB260116C00340000 | 2024-04-19 11:50AM EDT | 340.00 | 6.10 | 3.40 | 7.30 | 0.00 | - | 1 | 2 | 23.33% |
| CB260116C00350000 | 2024-02-15 12:23PM EDT | 350.00 | 4.20 | 5.80 | 8.10 | 0.00 | - | 6 | 28 | 25.54% |
| CB260116C00360000 | 2024-04-22 11:03AM EDT | 360.00 | 4.00 | 2.55 | 3.30 | 0.00 | - | 1 | 9 | 20.62% |
| CB260116C00370000 | 2024-03-20 3:45PM EDT | 370.00 | 3.63 | 1.95 | 3.30 | 0.00 | - | 1 | 3 | 21.70% |
| CB260116C00380000 | 2024-04-08 11:42AM EDT | 380.00 | 2.48 | 1.20 | 2.85 | 0.00 | - | 1 | 0 | 21.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116P00155000 | 2024-04-29 1:42PM EDT | 155.00 | 2.20 | 1.05 | 2.40 | 0.00 | - | 5 | 6 | 26.06% |
| CB260116P00160000 | 2024-02-22 1:51PM EDT | 160.00 | 2.55 | 2.30 | 2.80 | 0.00 | - | 1 | 1 | 25.62% |
| CB260116P00165000 | 2023-12-20 4:51PM EDT | 165.00 | 6.35 | 4.00 | 4.50 | 0.00 | - | - | 1 | 27.67% |
| CB260116P00170000 | 2024-04-10 1:05PM EDT | 170.00 | 4.00 | 3.00 | 3.70 | 0.00 | - | 3 | 8 | 24.66% |
| CB260116P00175000 | 2024-02-02 4:34PM EDT | 175.00 | 4.32 | 3.80 | 5.60 | 0.00 | - | 5 | 39 | 26.47% |
| CB260116P00180000 | 2024-04-18 10:03AM EDT | 180.00 | 5.30 | 3.00 | 4.50 | 0.00 | - | 1 | 4 | 23.20% |
| CB260116P00185000 | 2024-04-25 2:34PM EDT | 185.00 | 5.63 | 4.70 | 5.10 | 0.00 | - | 1 | 5 | 22.70% |
| CB260116P00190000 | 2024-03-06 10:42AM EDT | 190.00 | 6.30 | 5.70 | 7.50 | 0.00 | - | 1 | 3 | 24.52% |
| CB260116P00195000 | 2024-05-02 9:46AM EDT | 195.00 | 6.10 | 4.50 | 6.50 | -0.30 | -4.69% | 10 | 12 | 21.71% |
| CB260116P00200000 | 2024-04-15 10:06AM EDT | 200.00 | 7.90 | 5.70 | 7.50 | 0.00 | - | 13 | 33 | 21.45% |
| CB260116P00205000 | 2024-04-25 11:12AM EDT | 205.00 | 9.20 | 7.00 | 9.50 | 0.00 | - | 1 | 4 | 22.16% |
| CB260116P00210000 | 2024-05-02 3:55PM EDT | 210.00 | 9.00 | 7.20 | 9.10 | -1.30 | -12.62% | 31 | 142 | 20.16% |
| CB260116P00215000 | 2024-04-25 12:53PM EDT | 215.00 | 11.20 | 9.00 | 10.30 | 0.00 | - | 1 | 2 | 19.80% |
| CB260116P00220000 | 2024-04-05 11:36AM EDT | 220.00 | 11.90 | 10.00 | 11.30 | 0.00 | - | 1 | 18 | 19.15% |
| CB260116P00225000 | 2024-04-05 11:36AM EDT | 225.00 | 13.20 | 11.10 | 12.80 | 0.00 | - | 1 | 2 | 18.86% |
| CB260116P00230000 | 2024-04-25 1:33PM EDT | 230.00 | 15.30 | 11.60 | 14.20 | 0.00 | - | 1 | 2 | 18.36% |
| CB260116P00235000 | 2024-04-30 10:00AM EDT | 235.00 | 15.60 | 14.10 | 15.70 | 0.00 | - | 3 | 7 | 17.84% |
| CB260116P00240000 | 2024-05-02 10:40AM EDT | 240.00 | 17.30 | 15.10 | 17.80 | 0.00 | - | 14 | 18 | 17.70% |
| CB260116P00245000 | 2024-05-02 10:40AM EDT | 245.00 | 19.10 | 16.50 | 19.30 | 0.00 | - | 41 | 135 | 16.95% |
| CB260116P00250000 | 2024-05-01 1:36PM EDT | 250.00 | 21.10 | 19.80 | 21.30 | 0.00 | - | 2 | 41 | 16.47% |
| CB260116P00255000 | 2024-04-11 11:37AM EDT | 255.00 | 26.10 | 21.40 | 23.40 | 0.00 | - | 2 | 125 | 15.94% |
| CB260116P00260000 | 2024-03-14 12:55PM EDT | 260.00 | 22.90 | 26.60 | 29.20 | 0.00 | - | 6 | 49 | 18.11% |
| CB260116P00265000 | 2024-04-05 10:48AM EDT | 265.00 | 27.30 | 26.10 | 29.70 | 0.00 | - | 6 | 58 | 16.07% |
| CB260116P00300000 | 2024-02-15 12:00PM EDT | 300.00 | 51.25 | 43.50 | 47.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.