Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117C00130000 | 2024-08-23 2:13PM EDT | 130.00 | 145.90 | 160.70 | 164.50 | 0.00 | - | 1 | 1 | 126.01% |
| CB250117C00140000 | 2024-06-12 10:44AM EDT | 140.00 | 126.50 | 118.40 | 122.30 | 0.00 | - | 2 | 0 | 0.00% |
| CB250117C00145000 | 2024-08-28 11:05AM EDT | 145.00 | 136.20 | 144.60 | 148.60 | 0.00 | - | 1 | 1 | 106.35% |
| CB250117C00150000 | 2024-08-28 3:47PM EDT | 150.00 | 130.70 | 139.50 | 143.30 | 0.00 | - | 1 | 1 | 100.96% |
| CB250117C00155000 | 2024-08-05 3:55PM EDT | 155.00 | 118.00 | 135.40 | 139.00 | 0.00 | - | 1 | 1 | 100.55% |
| CB250117C00170000 | 2024-05-17 11:08AM EDT | 170.00 | 104.31 | 91.70 | 95.90 | 0.00 | - | 47 | 47 | 0.00% |
| CB250117C00185000 | 2024-07-30 9:42AM EDT | 185.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00190000 | 2024-05-17 12:04PM EDT | 190.00 | 85.10 | 72.70 | 76.90 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00195000 | 2024-01-23 10:43AM EDT | 195.00 | 55.56 | 66.60 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00200000 | 2024-09-12 1:24PM EDT | 200.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CB250117C00205000 | 2023-12-29 10:59AM EDT | 205.00 | 36.20 | 48.00 | 49.00 | 0.00 | - | 6 | 6 | 0.00% |
| CB250117C00210000 | 2024-01-03 11:10AM EDT | 210.00 | 35.70 | 46.00 | 49.30 | 0.00 | - | - | 5 | 0.00% |
| CB250117C00215000 | 2024-06-28 3:34PM EDT | 215.00 | 46.60 | 58.60 | 61.50 | 0.00 | - | 11 | 14 | 0.00% |
| CB250117C00220000 | 2024-10-08 1:04PM EDT | 220.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| CB250117C00225000 | 2024-08-26 1:07PM EDT | 225.00 | 55.70 | 67.00 | 70.90 | 0.00 | - | 1 | 71 | 55.08% |
| CB250117C00230000 | 2024-09-24 3:56PM EDT | 230.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| CB250117C00235000 | 2024-10-01 12:51PM EDT | 235.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CB250117C00240000 | 2024-09-30 3:35PM EDT | 240.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| CB250117C00245000 | 2024-10-09 3:33PM EDT | 245.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| CB250117C00250000 | 2024-10-09 3:33PM EDT | 250.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 0.00% |
| CB250117C00255000 | 2024-10-07 10:53AM EDT | 255.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| CB250117C00260000 | 2024-10-09 10:22AM EDT | 260.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| CB250117C00265000 | 2024-09-26 9:50AM EDT | 265.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 0.00% |
| CB250117C00270000 | 2024-10-07 9:51AM EDT | 270.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| CB250117C00275000 | 2024-10-09 9:57AM EDT | 275.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| CB250117C00280000 | 2024-10-08 10:48AM EDT | 280.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 275 | 0.00% |
| CB250117C00285000 | 2024-10-09 3:22PM EDT | 285.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 47 | 177 | 0.00% |
| CB250117C00290000 | 2024-10-09 2:25PM EDT | 290.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 7 | 249 | 0.78% |
| CB250117C00300000 | 2024-10-10 9:30AM EDT | 300.00 | 8.50 | 8.00 | 9.70 | +3.24 | +61.60% | 1 | 856 | 25.96% |
| CB250117C00310000 | 2024-10-07 1:52PM EDT | 310.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 24 | 363 | 3.13% |
| CB250117C00320000 | 2024-10-09 3:40PM EDT | 320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| CB250117C00330000 | 2024-10-09 12:03PM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| CB250117C00340000 | 2024-09-30 10:00AM EDT | 340.00 | 0.70 | 0.40 | 0.95 | 0.00 | - | 6 | 387 | 21.66% |
| CB250117C00350000 | 2024-09-09 9:41AM EDT | 350.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 58 | 23.22% |
| CB250117C00360000 | 2024-09-10 9:30AM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| CB250117C00370000 | 2024-08-13 11:24AM EDT | 370.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | - | 2 | 31.32% |
| CB250117C00380000 | 2024-05-20 2:29PM EDT | 380.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 16 | 71 | 30.35% |
| CB250117C00390000 | 2024-09-03 12:30PM EDT | 390.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 32.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117P00110000 | 2024-09-23 12:55PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CB250117P00120000 | 2024-05-16 10:03AM EDT | 120.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 83.45% |
| CB250117P00125000 | 2024-09-04 1:56PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 45 | 72.71% |
| CB250117P00135000 | 2024-05-15 12:33PM EDT | 135.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 12 | 23 | 73.90% |
| CB250117P00145000 | 2024-08-27 1:55PM EDT | 145.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 1 | 66.77% |
| CB250117P00150000 | 2024-09-17 9:30AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| CB250117P00160000 | 2024-09-16 10:31AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CB250117P00165000 | 2024-03-25 1:53PM EDT | 165.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 150 | 150 | 58.67% |
| CB250117P00170000 | 2024-10-07 3:50PM EDT | 170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| CB250117P00175000 | 2024-04-24 3:12PM EDT | 175.00 | 1.38 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 54.42% |
| CB250117P00180000 | 2024-08-15 12:01PM EDT | 180.00 | 0.48 | 0.10 | 2.45 | 0.00 | - | 1 | 25 | 53.26% |
| CB250117P00185000 | 2024-08-09 12:21PM EDT | 185.00 | 0.80 | 0.10 | 2.00 | 0.00 | - | 1 | 34 | 55.74% |
| CB250117P00190000 | 2024-07-02 9:41AM EDT | 190.00 | 1.41 | 0.25 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| CB250117P00195000 | 2024-10-07 1:28PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| CB250117P00200000 | 2024-08-21 10:01AM EDT | 200.00 | 0.90 | 0.20 | 1.10 | 0.00 | - | 1 | 72 | 41.58% |
| CB250117P00205000 | 2024-08-07 12:29PM EDT | 205.00 | 1.65 | 0.35 | 1.10 | 0.00 | - | 1 | 181 | 39.16% |
| CB250117P00210000 | 2024-09-25 10:24AM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 158 | 12.50% |
| CB250117P00215000 | 2024-09-11 11:57AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 863 | 12.50% |
| CB250117P00220000 | 2024-09-17 1:36PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 12.50% |
| CB250117P00225000 | 2024-10-08 11:13AM EDT | 225.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | 235 | 12.50% |
| CB250117P00230000 | 2024-10-07 1:04PM EDT | 230.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| CB250117P00235000 | 2024-10-03 3:50PM EDT | 235.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| CB250117P00240000 | 2024-10-08 3:43PM EDT | 240.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 378 | 6.25% |
| CB250117P00245000 | 2024-10-08 3:23PM EDT | 245.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 6.25% |
| CB250117P00250000 | 2024-10-09 10:29AM EDT | 250.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 6.25% |
| CB250117P00255000 | 2024-10-07 2:15PM EDT | 255.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 114 | 347 | 6.25% |
| CB250117P00260000 | 2024-09-27 10:52AM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 3.13% |
| CB250117P00265000 | 2024-10-09 11:21AM EDT | 265.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| CB250117P00270000 | 2024-10-04 11:19AM EDT | 270.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| CB250117P00275000 | 2024-10-07 11:03AM EDT | 275.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| CB250117P00280000 | 2024-10-08 3:08PM EDT | 280.00 | 11.70 | 7.50 | 8.70 | 0.00 | - | 36 | 93 | 19.14% |
| CB250117P00285000 | 2024-10-09 3:25PM EDT | 285.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.10% |
| CB250117P00290000 | 2024-10-02 9:57AM EDT | 290.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| CB250117P00300000 | 2024-10-07 10:14AM EDT | 300.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CB250117P00310000 | 2024-10-02 12:21PM EDT | 310.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.