Chubb Limited (CB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621C00140000 | 2024-06-13 10:11AM EDT | 140.00 | 121.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 277.15% |
| CB240621C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 109.69 | 97.80 | 101.80 | 0.00 | - | 1 | 0 | 200.20% |
| CB240621C00165000 | 2024-06-13 3:21PM EDT | 165.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2024-06-13 3:21PM EDT | 180.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-06-13 2:18PM EDT | 190.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| CB240621C00195000 | 2024-06-13 2:18PM EDT | 195.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| CB240621C00200000 | 2024-06-13 2:18PM EDT | 200.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| CB240621C00205000 | 2024-06-13 3:21PM EDT | 205.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CB240621C00210000 | 2024-06-13 2:18PM EDT | 210.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| CB240621C00215000 | 2024-06-13 1:36PM EDT | 215.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| CB240621C00220000 | 2024-06-13 1:36PM EDT | 220.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| CB240621C00225000 | 2024-06-13 1:36PM EDT | 225.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| CB240621C00230000 | 2024-06-13 1:36PM EDT | 230.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 0.00% |
| CB240621C00235000 | 2024-06-13 3:21PM EDT | 235.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CB240621C00240000 | 2024-06-13 3:21PM EDT | 240.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| CB240621C00245000 | 2024-06-11 2:13PM EDT | 245.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CB240621C00250000 | 2024-06-12 3:59PM EDT | 250.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CB240621C00255000 | 2024-06-12 10:30AM EDT | 255.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621C00260000 | 2024-06-14 3:51PM EDT | 260.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| CB240621C00265000 | 2024-06-14 3:53PM EDT | 265.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| CB240621C00270000 | 2024-06-14 3:51PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| CB240621C00275000 | 2024-06-14 2:15PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CB240621C00280000 | 2024-06-14 3:32PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CB240621C00285000 | 2024-06-14 2:17PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CB240621C00290000 | 2024-06-14 12:56PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CB240621C00295000 | 2024-06-14 10:04AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CB240621C00300000 | 2024-06-10 9:30AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CB240621C00305000 | 2024-06-07 9:50AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CB240621C00310000 | 2024-06-10 1:55PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| CB240621C00315000 | 2024-06-10 1:55PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| CB240621C00320000 | 2024-06-10 1:54PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| CB240621C00325000 | 2024-06-07 10:43AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CB240621C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 118.26% |
| CB240621C00335000 | 2024-05-22 12:28PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CB240621C00345000 | 2024-06-05 9:30AM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-06-03 3:56PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 373.05% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 279.88% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 306.64% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 229.49% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 252.93% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 209.18% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 183.01% |
| 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 | 50.00% |
| CB240621P00180000 | 2024-05-20 12:03PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CB240621P00185000 | 2024-05-29 2:37PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CB240621P00190000 | 2024-06-13 11:59AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CB240621P00195000 | 2024-06-05 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CB240621P00200000 | 2024-05-30 12:30PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CB240621P00205000 | 2024-06-06 10:55AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CB240621P00210000 | 2024-06-10 9:30AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CB240621P00215000 | 2024-06-11 9:51AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CB240621P00220000 | 2024-06-14 9:38AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CB240621P00225000 | 2024-06-14 12:40PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CB240621P00230000 | 2024-06-12 2:09PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CB240621P00235000 | 2024-06-12 2:09PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CB240621P00240000 | 2024-06-14 1:43PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CB240621P00245000 | 2024-06-14 3:38PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CB240621P00250000 | 2024-06-14 3:34PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| CB240621P00255000 | 2024-06-14 3:57PM EDT | 255.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
| CB240621P00260000 | 2024-06-14 3:54PM EDT | 260.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| CB240621P00265000 | 2024-06-14 3:33PM EDT | 265.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CB240621P00270000 | 2024-06-14 9:55AM EDT | 270.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CB240621P00275000 | 2024-06-14 9:41AM EDT | 275.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621P00280000 | 2024-06-03 10:18AM EDT | 280.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621P00285000 | 2024-06-05 3:06PM EDT | 285.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CB240621P00290000 | 2024-05-20 10:17AM EDT | 290.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CB240621P00300000 | 2024-05-20 9:37AM EDT | 300.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.