Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517C00115000 | 2023-11-30 2:47PM EDT | 115.00 | 115.00 | 110.70 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| CB240517C00165000 | 2023-10-27 3:12PM EDT | 165.00 | 49.10 | 64.10 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517C00180000 | 2023-11-07 2:51PM EDT | 180.00 | 45.50 | 46.20 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| CB240517C00185000 | 2023-10-23 12:17PM EDT | 185.00 | 31.70 | 45.40 | 48.60 | 0.00 | - | - | 2 | 0.00% |
| CB240517C00190000 | 2024-02-27 10:43AM EDT | 190.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 177.59% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 63.55% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 136.87% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 110.54% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 71.12% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 25.10 | 28.00 | 0.00 | - | 1 | 84 | 48.74% |
| CB240517C00225000 | 2024-04-19 3:24PM EDT | 225.00 | 26.50 | 20.40 | 22.70 | 0.00 | - | 3 | 111 | 40.09% |
| CB240517C00230000 | 2024-04-25 11:39AM EDT | 230.00 | 15.50 | 14.80 | 17.30 | 0.00 | - | 10 | 184 | 30.93% |
| CB240517C00235000 | 2024-04-26 3:30PM EDT | 235.00 | 12.82 | 11.80 | 12.30 | +1.82 | +16.55% | 5 | 110 | 24.31% |
| CB240517C00240000 | 2024-04-26 9:45AM EDT | 240.00 | 8.50 | 7.60 | 8.00 | -0.20 | -2.30% | 13 | 354 | 20.62% |
| CB240517C00245000 | 2024-04-26 3:42PM EDT | 245.00 | 4.60 | 4.20 | 4.50 | -0.21 | -4.37% | 45 | 100 | 18.20% |
| CB240517C00250000 | 2024-04-26 2:19PM EDT | 250.00 | 2.50 | 1.90 | 2.05 | +0.10 | +4.17% | 22 | 1,513 | 16.50% |
| CB240517C00255000 | 2024-04-26 1:45PM EDT | 255.00 | 0.90 | 0.70 | 0.95 | -0.01 | -1.10% | 20 | 1,445 | 16.94% |
| CB240517C00260000 | 2024-04-26 3:49PM EDT | 260.00 | 0.33 | 0.25 | 0.40 | -0.07 | -17.50% | 6 | 1,186 | 17.36% |
| CB240517C00265000 | 2024-04-26 11:50AM EDT | 265.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 19 | 1,502 | 18.60% |
| CB240517C00270000 | 2024-04-26 2:33PM EDT | 270.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 9 | 2,014 | 21.09% |
| CB240517C00275000 | 2024-04-26 3:52PM EDT | 275.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 3 | 170 | 24.37% |
| CB240517C00280000 | 2024-04-26 2:20PM EDT | 280.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 710 | 25.88% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 47.61% |
| CB240517C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 574 | 573 | 28.91% |
| CB240517C00300000 | 2024-04-23 2:30PM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 43.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517P00110000 | 2024-04-18 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 16 | 154.59% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 117.19% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 112.11% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 95.70% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 84.47% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 87.11% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 51.56% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 67.97% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 47.27% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 43.36% |
| CB240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 39.26% |
| CB240517P00200000 | 2024-04-24 2:57PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 52 | 38.77% |
| CB240517P00205000 | 2024-04-24 9:45AM EDT | 205.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 49.49% |
| CB240517P00210000 | 2024-04-24 10:23AM EDT | 210.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 13 | 125 | 44.17% |
| CB240517P00215000 | 2024-04-25 11:17AM EDT | 215.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 569 | 38.87% |
| CB240517P00220000 | 2024-04-25 3:10PM EDT | 220.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 3 | 89 | 30.47% |
| CB240517P00225000 | 2024-04-25 3:16PM EDT | 225.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 16 | 280 | 24.85% |
| CB240517P00230000 | 2024-04-26 2:14PM EDT | 230.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 2 | 495 | 20.44% |
| CB240517P00235000 | 2024-04-26 2:14PM EDT | 235.00 | 0.80 | 0.80 | 1.40 | -0.12 | -13.04% | 2 | 1,634 | 21.64% |
| CB240517P00240000 | 2024-04-26 3:44PM EDT | 240.00 | 1.40 | 1.45 | 1.65 | -0.20 | -12.50% | 30 | 436 | 16.21% |
| CB240517P00245000 | 2024-04-26 2:44PM EDT | 245.00 | 2.60 | 3.00 | 3.20 | -0.86 | -24.86% | 322 | 971 | 14.58% |
| CB240517P00250000 | 2024-04-26 1:53PM EDT | 250.00 | 5.36 | 5.70 | 6.00 | -0.53 | -9.00% | 3 | 1,039 | 13.62% |
| CB240517P00255000 | 2024-04-26 11:38AM EDT | 255.00 | 10.10 | 9.50 | 11.80 | -4.50 | -30.82% | 2 | 145 | 24.32% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 12.70 | 15.70 | 0.00 | - | 263 | 67 | 23.60% |
| CB240517P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 22.00 | 18.10 | 20.80 | 0.00 | - | 1 | 10 | 29.29% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 23.00 | 25.80 | 0.00 | - | 1 | 2 | 33.97% |
© 2024 Yahoo. All rights reserved.