Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00100000 | 2024-05-20 9:36AM EDT | 100.00 | 172.00 | 165.90 | 169.90 | 0.00 | - | 2 | 0 | 242.14% |
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 109.69 | 106.00 | 110.00 | 0.00 | - | 1 | 0 | 62.50% |
| CB240621C00165000 | 2024-05-17 11:08AM EDT | 165.00 | 106.11 | 101.10 | 105.00 | 0.00 | - | 47 | 0 | 75.39% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2024-05-17 9:36AM EDT | 180.00 | 86.10 | 86.00 | 90.00 | 0.00 | - | 1 | 0 | 50.00% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 61.20 | 64.90 | 0.00 | - | 1 | 62 | 0.00% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 0.00% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 0.00% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 0.00% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 0.00% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 0.00% |
| CB240621C00220000 | 2024-05-03 2:57PM EDT | 220.00 | 31.09 | 46.10 | 50.20 | 0.00 | - | 2 | 0 | 66.71% |
| CB240621C00225000 | 2024-03-22 10:43AM EDT | 225.00 | 35.92 | 27.30 | 29.80 | 0.00 | - | 2 | 79 | 0.00% |
| CB240621C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 32.14 | 36.30 | 40.00 | -3.32 | -9.36% | 1 | 0 | 53.81% |
| CB240621C00235000 | 2024-05-17 9:56AM EDT | 235.00 | 34.90 | 31.30 | 35.00 | 0.00 | - | 2 | 0 | 48.27% |
| CB240621C00240000 | 2024-05-30 1:56PM EDT | 240.00 | 25.60 | 26.40 | 30.10 | +1.36 | +5.61% | 10 | 181 | 43.42% |
| CB240621C00245000 | 2024-05-17 9:36AM EDT | 245.00 | 23.48 | 22.30 | 25.20 | 0.00 | - | 5 | 0 | 38.40% |
| CB240621C00250000 | 2024-05-28 12:47PM EDT | 250.00 | 15.50 | 18.20 | 18.70 | 0.00 | - | 2 | 0 | 22.44% |
| CB240621C00255000 | 2024-05-30 9:42AM EDT | 255.00 | 13.60 | 13.60 | 14.10 | +3.10 | +29.52% | 1 | 0 | 20.39% |
| CB240621C00260000 | 2024-05-31 11:00AM EDT | 260.00 | 9.20 | 9.20 | 9.60 | +4.20 | +84.00% | 43 | 761 | 17.48% |
| CB240621C00265000 | 2024-05-31 1:12PM EDT | 265.00 | 5.83 | 5.60 | 5.90 | +3.13 | +115.93% | 52 | 517 | 16.22% |
| CB240621C00270000 | 2024-05-31 1:17PM EDT | 270.00 | 3.07 | 2.95 | 3.20 | +1.77 | +136.15% | 111 | 1,161 | 15.66% |
| CB240621C00275000 | 2024-05-31 12:47PM EDT | 275.00 | 1.39 | 1.40 | 1.50 | +0.79 | +131.67% | 191 | 2,038 | 15.35% |
| CB240621C00280000 | 2024-05-31 1:12PM EDT | 280.00 | 0.67 | 0.60 | 0.70 | +0.34 | +103.03% | 93 | 3,635 | 15.89% |
| CB240621C00285000 | 2024-05-30 1:08PM EDT | 285.00 | 0.37 | 0.30 | 0.40 | +0.17 | +85.00% | 3 | 473 | 17.43% |
| CB240621C00290000 | 2024-05-30 1:42PM EDT | 290.00 | 0.20 | 0.05 | 0.35 | -0.02 | -9.09% | 1 | 295 | 20.48% |
| CB240621C00295000 | 2024-05-31 10:41AM EDT | 295.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 1 | 0 | 21.46% |
| CB240621C00300000 | 2024-05-30 2:49PM EDT | 300.00 | 0.11 | 0.05 | 0.30 | +0.06 | +120.00% | 9 | 282 | 26.32% |
| CB240621C00305000 | 2024-05-23 9:52AM EDT | 305.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 31.76% |
| CB240621C00310000 | 2024-05-21 12:38PM EDT | 310.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 30.23% |
| CB240621C00315000 | 2024-05-20 10:17AM EDT | 315.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 32.91% |
| CB240621C00320000 | 2024-05-23 3:54PM EDT | 320.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 6 | 0 | 37.99% |
| CB240621C00325000 | 2024-05-28 2:53PM EDT | 325.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 34.57% |
| CB240621C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 50.00% |
| CB240621C00335000 | 2024-05-22 12:28PM EDT | 335.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 0 | 52.83% |
| CB240621C00345000 | 2024-05-22 10:53AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 40.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-03-11 1:59PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 151.56% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 183.06% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 138.48% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 151.71% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 114.55% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 126.32% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 105.03% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 92.38% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| CB240621P00180000 | 2024-05-20 12:03PM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 76.37% |
| CB240621P00185000 | 2024-05-29 2:37PM EDT | 185.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 74.61% |
| CB240621P00190000 | 2024-05-17 3:16PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 54.69% |
| CB240621P00195000 | 2024-05-24 9:36AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 50.98% |
| CB240621P00200000 | 2024-05-30 12:30PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 256 | 69.14% |
| CB240621P00205000 | 2024-05-30 12:21PM EDT | 205.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 184 | 50.10% |
| CB240621P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.42 | 0.05 | 0.15 | +0.37 | +740.00% | 1 | 0 | 46.14% |
| CB240621P00215000 | 2024-05-31 10:06AM EDT | 215.00 | 0.10 | 0.05 | 0.50 | -0.05 | -33.33% | 2 | 0 | 51.51% |
| CB240621P00220000 | 2024-05-29 10:02AM EDT | 220.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 0 | 41.55% |
| CB240621P00225000 | 2024-05-28 9:30AM EDT | 225.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 40.77% |
| CB240621P00230000 | 2024-05-24 9:34AM EDT | 230.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 25 | 0 | 35.57% |
| CB240621P00235000 | 2024-05-31 11:18AM EDT | 235.00 | 0.21 | 0.10 | 0.35 | -0.39 | -65.00% | 10 | 0 | 31.40% |
| CB240621P00240000 | 2024-05-30 12:50PM EDT | 240.00 | 0.37 | 0.15 | 0.40 | +0.12 | +48.00% | 3 | 0 | 28.00% |
| CB240621P00245000 | 2024-05-30 1:13PM EDT | 245.00 | 0.47 | 0.30 | 0.45 | -0.13 | -21.67% | 1 | 0 | 24.37% |
| CB240621P00250000 | 2024-05-31 11:48AM EDT | 250.00 | 0.45 | 0.45 | 0.60 | -0.55 | -55.00% | 23 | 1,647 | 21.51% |
| CB240621P00255000 | 2024-05-31 12:57PM EDT | 255.00 | 0.90 | 0.75 | 0.90 | -0.93 | -50.82% | 30 | 0 | 19.03% |
| CB240621P00260000 | 2024-05-31 1:03PM EDT | 260.00 | 1.55 | 1.50 | 1.60 | -2.05 | -56.94% | 22 | 814 | 17.47% |
| CB240621P00265000 | 2024-05-31 10:38AM EDT | 265.00 | 3.11 | 2.85 | 3.10 | -2.89 | -48.17% | 94 | 862 | 17.01% |
| CB240621P00270000 | 2024-05-30 2:57PM EDT | 270.00 | 6.67 | 5.30 | 5.50 | -0.83 | -11.07% | 4 | 384 | 16.80% |
| CB240621P00275000 | 2024-05-30 12:37PM EDT | 275.00 | 10.85 | 8.70 | 9.00 | -1.60 | -12.85% | 1 | 0 | 17.64% |
| CB240621P00280000 | 2024-05-24 9:30AM EDT | 280.00 | 16.95 | 12.80 | 13.40 | 0.00 | - | 1 | 0 | 20.15% |
| CB240621P00285000 | 2024-05-20 3:55PM EDT | 285.00 | 20.50 | 17.50 | 18.10 | 0.00 | - | 5 | 0 | 23.02% |
| CB240621P00290000 | 2024-05-20 10:17AM EDT | 290.00 | 21.49 | 21.50 | 24.70 | 0.00 | - | - | 0 | 37.03% |
| CB240621P00300000 | 2024-05-20 9:37AM EDT | 300.00 | 28.60 | 30.70 | 34.40 | 0.00 | - | 2 | 0 | 44.34% |
© 2024 Yahoo. All rights reserved.