Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241220C00100000 | 2023-11-21 3:28PM EDT | 100.00 | 128.40 | 120.00 | 125.00 | 0.00 | - | - | 1 | 0.00% |
| CB241220C00105000 | 2023-11-21 3:29PM EDT | 105.00 | 123.80 | 115.50 | 120.00 | 0.00 | - | - | 1 | 0.00% |
| CB241220C00120000 | 2023-11-28 11:59AM EDT | 120.00 | 111.30 | 105.50 | 110.50 | 0.00 | - | - | 1 | 0.00% |
| CB241220C00130000 | 2023-12-18 10:57AM EDT | 130.00 | 94.50 | 101.50 | 106.00 | 0.00 | - | 2 | 1 | 0.00% |
| CB241220C00140000 | 2023-10-20 2:52PM EDT | 140.00 | 76.30 | 86.00 | 90.70 | 0.00 | - | 3 | 3 | 0.00% |
| CB241220C00145000 | 2024-04-25 9:31AM EDT | 145.00 | 101.85 | 120.10 | 124.90 | 0.00 | - | 2 | 0 | 0.00% |
| CB241220C00150000 | 2023-09-29 2:58PM EDT | 150.00 | 67.41 | 65.90 | 70.00 | 0.00 | - | 2 | 6 | 0.00% |
| CB241220C00155000 | 2023-03-30 1:35PM EDT | 155.00 | 53.90 | 58.50 | 63.40 | 0.00 | - | - | 6 | 0.00% |
| CB241220C00160000 | 2024-04-11 10:03AM EDT | 160.00 | 88.00 | 96.60 | 100.50 | 0.00 | - | 16 | 31 | 0.00% |
| CB241220C00170000 | 2024-01-22 10:56AM EDT | 170.00 | 75.60 | 85.10 | 89.60 | 0.00 | - | - | 16 | 0.00% |
| CB241220C00175000 | 2024-03-13 10:58AM EDT | 175.00 | 89.50 | 74.00 | 78.00 | 0.00 | - | 1 | 22 | 0.00% |
| CB241220C00180000 | 2023-12-15 12:04PM EDT | 180.00 | 48.00 | 55.50 | 57.10 | 0.00 | - | 50 | 78 | 0.00% |
| CB241220C00185000 | 2023-10-27 1:55PM EDT | 185.00 | 39.80 | 52.20 | 54.20 | 0.00 | - | 15 | 0 | 0.00% |
| CB241220C00190000 | 2023-12-14 11:24AM EDT | 190.00 | 43.20 | 47.30 | 48.80 | 0.00 | - | 5 | 100 | 0.00% |
| CB241220C00195000 | 2023-12-18 11:03AM EDT | 195.00 | 38.80 | 45.90 | 48.10 | 0.00 | - | 3 | 16 | 0.00% |
| CB241220C00200000 | 2024-04-15 3:29PM EDT | 200.00 | 53.50 | 57.90 | 60.80 | 0.00 | - | 1 | 66 | 0.00% |
| CB241220C00205000 | 2024-04-25 11:45AM EDT | 205.00 | 47.10 | 63.40 | 67.50 | 0.00 | - | 1 | 5 | 26.50% |
| CB241220C00210000 | 2024-05-13 11:19AM EDT | 210.00 | 51.55 | 64.50 | 68.40 | 0.00 | - | 6 | 95 | 39.66% |
| CB241220C00215000 | 2024-05-13 10:15AM EDT | 215.00 | 47.10 | 60.00 | 64.40 | 0.00 | - | 1 | 80 | 39.18% |
| CB241220C00220000 | 2024-05-21 12:35PM EDT | 220.00 | 52.80 | 55.50 | 59.50 | 0.00 | - | 1 | 110 | 36.88% |
| CB241220C00225000 | 2024-04-29 2:32PM EDT | 225.00 | 34.30 | 44.30 | 45.50 | 0.00 | - | 1 | 7 | 0.00% |
| CB241220C00230000 | 2024-05-29 2:42PM EDT | 230.00 | 40.91 | 48.30 | 50.50 | 0.00 | - | 2 | 268 | 33.65% |
| CB241220C00235000 | 2024-05-15 2:21PM EDT | 235.00 | 28.80 | 44.00 | 45.90 | 0.00 | - | 5 | 61 | 31.78% |
| CB241220C00240000 | 2024-05-14 2:14PM EDT | 240.00 | 26.09 | 39.80 | 42.00 | 0.00 | - | 1 | 119 | 30.94% |
| CB241220C00245000 | 2024-05-15 1:26PM EDT | 245.00 | 22.00 | 35.80 | 37.20 | 0.00 | - | 6 | 52 | 28.62% |
| CB241220C00250000 | 2024-05-28 3:59PM EDT | 250.00 | 26.00 | 31.60 | 33.70 | 0.00 | - | 3 | 627 | 28.09% |
| CB241220C00255000 | 2024-05-13 12:22PM EDT | 255.00 | 17.13 | 28.20 | 29.00 | 0.00 | - | 1 | 4 | 25.74% |
| CB241220C00260000 | 2024-05-31 2:03PM EDT | 260.00 | 22.90 | 24.80 | 25.50 | +0.50 | +2.23% | 1 | 1,356 | 24.87% |
| CB241220C00265000 | 2024-05-28 3:47PM EDT | 265.00 | 18.90 | 21.50 | 23.40 | +2.10 | +12.50% | 1 | 31 | 25.57% |
| CB241220C00270000 | 2024-05-29 10:37AM EDT | 270.00 | 13.50 | 17.60 | 20.40 | 0.00 | - | 17 | 448 | 24.87% |
| CB241220C00275000 | 2024-05-31 12:20PM EDT | 275.00 | 14.00 | 15.10 | 17.60 | -1.30 | -8.50% | 35 | 21 | 24.19% |
| CB241220C00280000 | 2024-05-24 11:31AM EDT | 280.00 | 11.00 | 13.00 | 14.90 | +0.62 | +5.97% | 2 | 98 | 23.38% |
| CB241220C00285000 | 2024-03-07 3:27PM EDT | 285.00 | 5.87 | 5.90 | 7.30 | 0.00 | - | 1 | 8 | 15.96% |
| CB241220C00290000 | 2024-05-31 2:10PM EDT | 290.00 | 7.90 | 8.30 | 9.80 | +1.90 | +31.67% | 6 | 614 | 21.32% |
| CB241220C00300000 | 2024-05-28 2:04PM EDT | 300.00 | 4.13 | 5.30 | 6.40 | 0.00 | - | 1 | 319 | 20.28% |
| CB241220C00310000 | 2024-05-31 3:23PM EDT | 310.00 | 3.28 | 3.30 | 4.20 | +0.98 | +42.61% | 1 | 511 | 19.84% |
| CB241220C00320000 | 2024-05-22 10:14AM EDT | 320.00 | 1.90 | 0.80 | 2.60 | 0.00 | - | 2 | 17 | 19.35% |
| CB241220C00330000 | 2024-05-17 11:20AM EDT | 330.00 | 1.37 | 0.90 | 1.60 | 0.00 | - | 6 | 16 | 19.09% |
| CB241220C00370000 | 2024-05-16 9:30AM EDT | 370.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | - | 1 | 28.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241220P00095000 | 2024-05-13 3:21PM EDT | 95.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 13 | 21 | 75.85% |
| CB241220P00100000 | 2024-01-22 10:30AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CB241220P00110000 | 2024-03-06 10:30AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 47.27% |
| CB241220P00115000 | 2024-03-28 10:04AM EDT | 115.00 | 0.31 | 0.00 | 2.20 | 0.00 | - | 70 | 57 | 63.06% |
| CB241220P00120000 | 2023-12-19 2:28PM EDT | 120.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 52.05% |
| CB241220P00125000 | 2024-04-19 12:00PM EDT | 125.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 47 | 57.28% |
| CB241220P00130000 | 2024-03-28 10:04AM EDT | 130.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 70 | 58 | 55.13% |
| CB241220P00135000 | 2023-03-31 12:27PM EDT | 135.00 | 6.30 | 3.90 | 6.30 | 0.00 | - | 16 | 16 | 74.10% |
| CB241220P00140000 | 2023-10-09 3:27PM EDT | 140.00 | 2.15 | 0.00 | 1.95 | 0.00 | - | 1 | 17 | 56.01% |
| CB241220P00145000 | 2023-12-18 3:08PM EDT | 145.00 | 1.01 | 0.70 | 1.25 | 0.00 | - | 28 | 43 | 48.80% |
| CB241220P00150000 | 2024-05-28 2:32PM EDT | 150.00 | 0.28 | 0.00 | 2.30 | 0.00 | - | 200 | 2,204 | 52.85% |
| CB241220P00155000 | 2024-04-03 2:20PM EDT | 155.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 10 | 20 | 51.11% |
| CB241220P00160000 | 2024-04-03 2:21PM EDT | 160.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 219 | 259 | 48.67% |
| CB241220P00165000 | 2023-11-08 4:50PM EDT | 165.00 | 3.50 | 2.45 | 3.10 | 0.00 | - | 1 | 95 | 49.07% |
| CB241220P00170000 | 2024-05-16 12:07PM EDT | 170.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 5 | 47 | 43.99% |
| CB241220P00175000 | 2024-02-12 4:40PM EDT | 175.00 | 1.12 | 0.00 | 2.20 | 0.00 | - | 2 | 25 | 40.68% |
| CB241220P00180000 | 2024-03-11 9:30AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
| CB241220P00185000 | 2024-05-17 10:30AM EDT | 185.00 | 0.45 | 0.00 | 2.65 | 0.00 | - | 3 | 62 | 38.17% |
| CB241220P00190000 | 2024-05-16 11:16AM EDT | 190.00 | 0.74 | 0.00 | 1.20 | 0.00 | - | 1 | 1,417 | 29.91% |
| CB241220P00195000 | 2024-05-29 3:12PM EDT | 195.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 73 | 34.63% |
| CB241220P00200000 | 2024-05-14 11:38AM EDT | 200.00 | 1.45 | 0.60 | 0.95 | 0.00 | - | 1 | 140 | 25.03% |
| CB241220P00205000 | 2024-05-20 3:54PM EDT | 205.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | 1 | 44 | 26.23% |
| CB241220P00210000 | 2024-05-29 12:35PM EDT | 210.00 | 1.75 | 0.20 | 1.35 | 0.00 | - | 1 | 123 | 23.45% |
| CB241220P00215000 | 2024-05-20 3:54PM EDT | 215.00 | 1.90 | 0.70 | 1.65 | 0.00 | - | 1 | 1 | 22.82% |
| CB241220P00220000 | 2024-05-20 10:39AM EDT | 220.00 | 2.20 | 0.80 | 2.00 | 0.00 | - | 3 | 215 | 22.15% |
| CB241220P00225000 | 2024-05-28 2:32PM EDT | 225.00 | 2.98 | 1.95 | 2.40 | 0.00 | - | 200 | 209 | 21.44% |
| CB241220P00230000 | 2024-05-30 1:39PM EDT | 230.00 | 3.40 | 2.65 | 2.85 | 0.00 | - | 1 | 74 | 20.67% |
| CB241220P00235000 | 2024-05-31 2:21PM EDT | 235.00 | 3.60 | 3.20 | 3.40 | -0.40 | -10.00% | 1 | 8 | 19.94% |
| CB241220P00240000 | 2024-05-31 11:22AM EDT | 240.00 | 4.66 | 3.90 | 4.10 | -0.82 | -14.96% | 5 | 101 | 19.29% |
| CB241220P00245000 | 2024-05-20 3:50PM EDT | 245.00 | 6.00 | 4.70 | 5.00 | 0.00 | - | 3 | 25 | 18.76% |
| CB241220P00250000 | 2024-05-24 11:31AM EDT | 250.00 | 7.50 | 5.60 | 7.90 | 0.00 | - | 10 | 190 | 20.99% |
| CB241220P00255000 | 2024-05-29 3:48PM EDT | 255.00 | 9.60 | 5.70 | 8.90 | 0.00 | - | 15 | 24 | 19.91% |
| CB241220P00260000 | 2024-05-30 3:47PM EDT | 260.00 | 10.50 | 7.10 | 9.40 | 0.00 | - | 10 | 63 | 17.95% |
| CB241220P00265000 | 2024-05-31 11:22AM EDT | 265.00 | 11.82 | 9.40 | 10.40 | -1.98 | -14.35% | 5 | 21 | 16.46% |
| CB241220P00270000 | 2024-05-28 3:30PM EDT | 270.00 | 15.50 | 10.50 | 13.00 | 0.00 | - | 1 | 1 | 16.68% |
| CB241220P00300000 | 2023-05-25 11:17AM EDT | 300.00 | 108.85 | 104.50 | 109.00 | 0.00 | - | 2 | 0 | 110.85% |
© 2024 Yahoo. All rights reserved.