Chubb Limited (CB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00110000 | 2024-06-07 10:15AM EDT | 110.00 | 158.75 | 148.60 | 152.70 | 0.00 | - | 20 | 20 | 116.85% |
| CB240816C00200000 | 2024-03-20 3:25PM EDT | 200.00 | 63.99 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 0.00% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 50.78% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 56.82% |
| CB240816C00215000 | 2024-02-22 11:00AM EDT | 215.00 | 43.92 | 44.00 | 47.50 | 0.00 | - | 2 | 15 | 42.74% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 44.80 | 49.40 | 0.00 | - | 2 | 6 | 55.95% |
| CB240816C00225000 | 2024-05-29 3:16PM EDT | 225.00 | 40.13 | 36.40 | 38.30 | 0.00 | - | 1 | 10 | 38.43% |
| CB240816C00230000 | 2024-06-04 3:37PM EDT | 230.00 | 37.10 | 31.30 | 34.60 | 0.00 | - | 1 | 30 | 38.98% |
| CB240816C00235000 | 2024-05-17 10:22AM EDT | 235.00 | 38.20 | 27.70 | 29.20 | 0.00 | - | 1 | 30 | 33.54% |
| CB240816C00240000 | 2024-06-10 1:45PM EDT | 240.00 | 24.50 | 23.30 | 24.50 | -5.48 | -18.28% | 2 | 70 | 30.27% |
| CB240816C00245000 | 2024-06-13 9:45AM EDT | 245.00 | 20.00 | 19.50 | 20.90 | 0.00 | - | 2 | 51 | 29.79% |
| CB240816C00250000 | 2024-06-14 3:30PM EDT | 250.00 | 15.84 | 15.00 | 16.10 | -6.66 | -29.60% | 3 | 160 | 25.58% |
| CB240816C00255000 | 2024-06-13 10:00AM EDT | 255.00 | 12.60 | 12.20 | 12.60 | 0.00 | - | 1 | 100 | 24.16% |
| CB240816C00260000 | 2024-06-14 2:28PM EDT | 260.00 | 9.58 | 9.30 | 9.70 | -0.72 | -6.99% | 23 | 130 | 23.35% |
| CB240816C00265000 | 2024-06-14 2:14PM EDT | 265.00 | 7.00 | 6.80 | 7.10 | -0.30 | -4.11% | 17 | 727 | 22.31% |
| CB240816C00270000 | 2024-06-14 2:02PM EDT | 270.00 | 5.00 | 4.80 | 5.10 | -0.40 | -7.41% | 10 | 303 | 21.72% |
| CB240816C00275000 | 2024-06-14 12:56PM EDT | 275.00 | 3.70 | 2.75 | 3.50 | -0.05 | -1.33% | 13 | 531 | 21.11% |
| CB240816C00280000 | 2024-06-14 3:53PM EDT | 280.00 | 2.30 | 2.15 | 2.35 | -0.25 | -9.80% | 9 | 230 | 20.74% |
| CB240816C00285000 | 2024-06-13 1:41PM EDT | 285.00 | 1.48 | 0.45 | 1.60 | -0.17 | -10.30% | 8 | 314 | 20.74% |
| CB240816C00290000 | 2024-06-14 1:34PM EDT | 290.00 | 1.04 | 0.85 | 1.05 | +0.14 | +15.56% | 26 | 623 | 20.67% |
| CB240816C00295000 | 2024-06-14 10:29AM EDT | 295.00 | 0.63 | 0.55 | 0.70 | -0.15 | -19.23% | 5 | 89 | 20.80% |
| CB240816C00300000 | 2024-06-13 10:59AM EDT | 300.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 5 | 194 | 22.11% |
| CB240816C00305000 | 2024-06-14 1:08PM EDT | 305.00 | 0.75 | 0.15 | 0.70 | +0.17 | +29.31% | 10 | 243 | 24.83% |
| CB240816C00310000 | 2024-05-21 10:51AM EDT | 310.00 | 0.45 | 0.10 | 2.30 | 0.00 | - | 10 | 12 | 35.74% |
| CB240816C00315000 | 2024-06-07 9:31AM EDT | 315.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 28.98% |
| CB240816C00320000 | 2024-05-28 10:14AM EDT | 320.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 35.30% |
| CB240816C00325000 | 2024-06-10 10:16AM EDT | 325.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 29.00% |
| CB240816C00330000 | 2024-05-17 2:24PM EDT | 330.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 38.76% |
| CB240816C00340000 | 2024-06-07 3:55PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 56 | 30.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 114.72% |
| CB240816P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 55.84% |
| CB240816P00175000 | 2024-05-22 2:45PM EDT | 175.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 2 | 53.27% |
| CB240816P00180000 | 2024-05-17 11:43AM EDT | 180.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 14 | 50.34% |
| CB240816P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 54.36% |
| CB240816P00190000 | 2024-05-20 10:05AM EDT | 190.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 15 | 18 | 51.27% |
| CB240816P00195000 | 2024-05-20 12:05PM EDT | 195.00 | 0.34 | 0.05 | 1.45 | 0.00 | - | 1 | 7 | 47.80% |
| CB240816P00200000 | 2024-04-24 1:59PM EDT | 200.00 | 0.85 | 0.15 | 0.85 | 0.00 | - | 6 | 18 | 39.38% |
| CB240816P00205000 | 2024-04-25 2:38PM EDT | 205.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 3 | 45 | 35.36% |
| CB240816P00210000 | 2024-06-03 1:52PM EDT | 210.00 | 0.64 | 0.10 | 1.60 | 0.00 | - | 1 | 158 | 38.70% |
| CB240816P00215000 | 2024-05-03 11:20AM EDT | 215.00 | 1.30 | 0.25 | 0.45 | 0.00 | - | 4 | 17 | 26.54% |
| CB240816P00220000 | 2024-06-12 3:39PM EDT | 220.00 | 0.40 | 0.25 | 1.15 | 0.00 | - | 1 | 51 | 29.38% |
| CB240816P00225000 | 2024-06-13 12:30PM EDT | 225.00 | 0.68 | 0.65 | 1.75 | 0.00 | - | 2 | 126 | 29.54% |
| CB240816P00230000 | 2024-06-14 10:18AM EDT | 230.00 | 1.00 | 0.70 | 1.05 | +0.17 | +20.48% | 15 | 96 | 22.61% |
| CB240816P00235000 | 2024-06-14 11:16AM EDT | 235.00 | 1.40 | 1.30 | 1.45 | +0.20 | +16.67% | 33 | 1,100 | 21.51% |
| CB240816P00240000 | 2024-06-14 11:14AM EDT | 240.00 | 1.95 | 1.85 | 2.05 | +0.25 | +14.71% | 22 | 1,185 | 20.58% |
| CB240816P00245000 | 2024-06-14 1:45PM EDT | 245.00 | 2.71 | 2.70 | 2.90 | +0.31 | +12.92% | 6 | 140 | 19.73% |
| CB240816P00250000 | 2024-06-14 1:57PM EDT | 250.00 | 3.90 | 3.80 | 4.10 | +0.60 | +18.18% | 5 | 256 | 18.99% |
| CB240816P00255000 | 2024-06-14 1:50PM EDT | 255.00 | 5.50 | 5.40 | 5.70 | +0.70 | +14.58% | 3 | 232 | 18.27% |
| CB240816P00260000 | 2024-06-14 2:13PM EDT | 260.00 | 7.50 | 7.40 | 7.70 | +1.00 | +15.38% | 18 | 71 | 17.40% |
| CB240816P00265000 | 2024-06-14 1:59PM EDT | 265.00 | 10.10 | 9.90 | 10.30 | +1.70 | +20.24% | 4 | 108 | 16.69% |
| CB240816P00270000 | 2024-06-13 10:00AM EDT | 270.00 | 12.60 | 12.10 | 13.60 | 0.00 | - | 1 | 65 | 16.38% |
| CB240816P00275000 | 2024-05-20 12:44PM EDT | 275.00 | 12.50 | 16.00 | 18.20 | 0.00 | - | 6 | 9 | 18.66% |
| CB240816P00280000 | 2024-05-17 3:59PM EDT | 280.00 | 11.30 | 19.90 | 21.80 | 0.00 | - | 3 | 3 | 16.74% |
| CB240816P00285000 | 2024-05-20 12:08PM EDT | 285.00 | 20.05 | 24.40 | 27.10 | 0.00 | - | 1 | 0 | 20.59% |
| CB240816P00295000 | 2024-05-17 1:18PM EDT | 295.00 | 22.45 | 33.40 | 37.30 | 0.00 | - | 1 | 1 | 26.43% |
© 2024 Yahoo. All rights reserved.