Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018C00220000 | 2024-03-28 1:54PM EDT | 220.00 | 46.50 | 32.60 | 33.50 | 0.00 | - | 1 | 13 | 0.00% |
| CB241018C00225000 | 2024-05-17 1:18PM EDT | 225.00 | 52.11 | 48.40 | 52.10 | 0.00 | - | 1 | 14 | 36.09% |
| CB241018C00230000 | 2024-05-14 11:58AM EDT | 230.00 | 30.00 | 43.50 | 47.40 | 0.00 | - | 1 | 62 | 34.01% |
| CB241018C00235000 | 2024-05-29 10:07AM EDT | 235.00 | 33.60 | 40.60 | 43.30 | 0.00 | - | 25 | 26 | 33.11% |
| CB241018C00240000 | 2024-05-23 2:06PM EDT | 240.00 | 29.74 | 36.30 | 38.80 | 0.00 | - | 2 | 29 | 31.24% |
| CB241018C00245000 | 2024-05-02 3:59PM EDT | 245.00 | 17.60 | 32.10 | 33.70 | 0.00 | - | 11 | 31 | 28.15% |
| CB241018C00250000 | 2024-05-20 3:58PM EDT | 250.00 | 23.60 | 28.10 | 30.00 | 0.00 | - | 1 | 91 | 27.51% |
| CB241018C00255000 | 2024-05-06 11:07AM EDT | 255.00 | 12.00 | 24.00 | 25.20 | 0.00 | - | 1 | 51 | 24.75% |
| CB241018C00260000 | 2024-05-31 12:44PM EDT | 260.00 | 18.40 | 20.30 | 21.50 | +2.20 | +13.58% | 1 | 50 | 23.64% |
| CB241018C00265000 | 2024-05-31 2:35PM EDT | 265.00 | 15.96 | 16.60 | 18.90 | +2.16 | +15.65% | 1 | 369 | 23.91% |
| CB241018C00270000 | 2024-05-31 3:42PM EDT | 270.00 | 14.00 | 14.20 | 14.60 | +2.30 | +19.66% | 11 | 118 | 21.24% |
| CB241018C00275000 | 2024-05-30 1:25PM EDT | 275.00 | 8.90 | 11.50 | 11.90 | 0.00 | - | 2 | 234 | 20.61% |
| CB241018C00280000 | 2024-05-31 3:56PM EDT | 280.00 | 9.22 | 9.20 | 9.50 | +2.08 | +29.13% | 1 | 93 | 20.00% |
| CB241018C00290000 | 2024-05-29 10:34AM EDT | 290.00 | 3.20 | 5.50 | 6.00 | 0.00 | - | 2 | 52 | 19.46% |
| CB241018C00300000 | 2024-05-31 12:09PM EDT | 300.00 | 2.59 | 3.00 | 3.40 | +0.32 | +14.10% | 2 | 240 | 18.67% |
| CB241018C00310000 | 2024-03-20 10:41AM EDT | 310.00 | 1.75 | 0.35 | 0.65 | 0.00 | - | - | 35 | 14.03% |
| CB241018C00320000 | 2024-05-21 10:13AM EDT | 320.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 3 | 12 | 18.13% |
| CB241018C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.60 | 0.25 | 1.30 | 0.00 | - | 1 | 1 | 21.87% |
| CB241018C00340000 | 2024-05-17 10:45AM EDT | 340.00 | 0.50 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 25.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018P00120000 | 2024-05-28 2:26PM EDT | 120.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 72.24% |
| CB241018P00175000 | 2024-02-08 4:15PM EDT | 175.00 | 0.93 | 0.50 | 1.00 | 0.00 | - | - | 1 | 41.35% |
| CB241018P00180000 | 2024-02-28 3:43PM EDT | 180.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 48.35% |
| CB241018P00185000 | 2024-04-30 9:43AM EDT | 185.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 10 | 11 | 41.27% |
| CB241018P00195000 | 2024-04-03 10:51AM EDT | 195.00 | 1.07 | 0.90 | 1.05 | 0.00 | - | 3 | 3 | 32.87% |
| CB241018P00200000 | 2024-05-06 1:33PM EDT | 200.00 | 0.90 | 0.20 | 0.85 | 0.00 | - | 2 | 33 | 29.47% |
| CB241018P00205000 | 2024-04-23 10:03AM EDT | 205.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CB241018P00210000 | 2024-05-02 9:31AM EDT | 210.00 | 2.08 | 0.30 | 1.20 | 0.00 | - | 2 | 2 | 27.48% |
| CB241018P00215000 | 2024-05-23 2:04PM EDT | 215.00 | 1.05 | 0.40 | 0.95 | 0.00 | - | 10 | 42 | 24.12% |
| CB241018P00220000 | 2024-05-29 10:11AM EDT | 220.00 | 1.40 | 0.85 | 1.05 | 0.00 | - | 10 | 17 | 22.68% |
| CB241018P00225000 | 2024-05-28 9:43AM EDT | 225.00 | 1.60 | 0.60 | 1.30 | 0.00 | - | 5 | 46 | 21.83% |
| CB241018P00230000 | 2024-05-29 11:38AM EDT | 230.00 | 2.13 | 0.80 | 1.65 | 0.00 | - | 79 | 105 | 21.12% |
| CB241018P00235000 | 2024-05-29 11:38AM EDT | 235.00 | 2.67 | 1.70 | 2.05 | 0.00 | - | 1 | 49 | 20.29% |
| CB241018P00240000 | 2024-05-30 1:12PM EDT | 240.00 | 3.00 | 2.15 | 2.55 | 0.00 | - | 1 | 53 | 19.48% |
| CB241018P00245000 | 2024-05-28 10:39AM EDT | 245.00 | 4.00 | 2.85 | 3.20 | 0.00 | - | 3 | 62 | 18.73% |
| CB241018P00250000 | 2024-05-29 2:17PM EDT | 250.00 | 5.72 | 2.90 | 3.90 | 0.00 | - | 2 | 77 | 17.77% |
| CB241018P00255000 | 2024-05-28 10:06AM EDT | 255.00 | 6.60 | 4.00 | 5.40 | 0.00 | - | 3 | 97 | 17.94% |
| CB241018P00260000 | 2024-05-30 10:38AM EDT | 260.00 | 8.70 | 5.90 | 6.30 | 0.00 | - | 1 | 39 | 16.58% |
| CB241018P00265000 | 2024-05-29 10:34AM EDT | 265.00 | 11.30 | 7.50 | 7.90 | 0.00 | - | 2 | 60 | 15.96% |
| CB241018P00270000 | 2024-05-30 10:38AM EDT | 270.00 | 13.40 | 9.40 | 9.90 | 0.00 | - | 1 | 134 | 15.44% |
| CB241018P00275000 | 2024-05-22 2:47PM EDT | 275.00 | 13.90 | 11.80 | 12.20 | 0.00 | - | 2 | 13 | 14.80% |
| CB241018P00280000 | 2024-05-28 3:53PM EDT | 280.00 | 20.00 | 13.80 | 16.10 | 0.00 | - | 2 | 2 | 16.04% |
| CB241018P00300000 | 2024-05-17 3:43PM EDT | 300.00 | 26.17 | 28.40 | 31.40 | 0.00 | - | 1 | 1 | 16.05% |
© 2024 Yahoo. All rights reserved.