Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116C00110000 | 2024-07-02 3:43PM EDT | 110.00 | 149.50 | 162.00 | 167.00 | 0.00 | - | 1 | 1 | 0.00% |
| CB260116C00120000 | 2024-06-10 9:30AM EDT | 120.00 | 152.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CB260116C00125000 | 2024-09-05 2:44PM EDT | 125.00 | 164.50 | 167.00 | 172.00 | 0.00 | - | 1 | 1 | 66.66% |
| CB260116C00135000 | 2024-05-16 10:15AM EDT | 135.00 | 134.70 | 128.50 | 133.50 | 0.00 | - | - | 2 | 0.00% |
| CB260116C00140000 | 2024-09-11 1:39PM EDT | 140.00 | 147.93 | 148.00 | 152.90 | 0.00 | - | - | 2 | 55.56% |
| CB260116C00150000 | 2024-05-16 9:36AM EDT | 150.00 | 125.00 | 115.50 | 120.50 | 0.00 | - | - | 5 | 0.00% |
| CB260116C00160000 | 2024-09-04 3:31PM EDT | 160.00 | 135.85 | 135.00 | 140.00 | 0.00 | - | 4 | 4 | 55.28% |
| CB260116C00170000 | 2024-05-16 1:20PM EDT | 170.00 | 104.74 | 98.00 | 102.10 | 0.00 | - | - | 1 | 0.00% |
| CB260116C00175000 | 2024-10-07 11:23AM EDT | 175.00 | 114.00 | 116.00 | 121.00 | 0.00 | - | 2 | 3 | 46.45% |
| CB260116C00190000 | 2024-10-07 11:23AM EDT | 190.00 | 100.70 | 103.60 | 105.20 | 0.00 | - | 1 | 12 | 39.51% |
| CB260116C00195000 | 2024-09-12 3:15PM EDT | 195.00 | 102.20 | 98.40 | 100.90 | 0.00 | - | - | 1 | 38.70% |
| CB260116C00200000 | 2024-09-04 3:31PM EDT | 200.00 | 99.85 | 99.90 | 101.80 | 0.00 | - | 4 | 15 | 44.53% |
| CB260116C00210000 | 2024-09-26 2:59PM EDT | 210.00 | 90.70 | 85.90 | 88.10 | 0.00 | - | 15 | 15 | 36.18% |
| CB260116C00215000 | 2024-08-15 9:53AM EDT | 215.00 | 73.01 | 84.50 | 89.00 | 0.00 | - | 13 | 7 | 41.16% |
| CB260116C00220000 | 2024-04-11 10:05AM EDT | 220.00 | 50.70 | 55.50 | 58.90 | 0.00 | - | 1 | 3 | 0.00% |
| CB260116C00225000 | 2024-08-13 10:38AM EDT | 225.00 | 60.40 | 76.70 | 80.50 | 0.00 | - | 3 | 5 | 38.87% |
| CB260116C00230000 | 2024-10-02 9:30AM EDT | 230.00 | 76.30 | 70.30 | 71.80 | 0.00 | - | 1 | 8 | 33.13% |
| CB260116C00235000 | 2024-09-18 10:34AM EDT | 235.00 | 70.88 | 65.30 | 67.80 | 0.00 | - | 1 | 22 | 32.33% |
| CB260116C00240000 | 2024-08-19 9:51AM EDT | 240.00 | 54.60 | 65.80 | 67.90 | 0.00 | - | 2 | 25 | 35.43% |
| CB260116C00245000 | 2024-09-13 10:13AM EDT | 245.00 | 62.50 | 58.20 | 60.60 | 0.00 | - | 1 | 22 | 31.35% |
| CB260116C00250000 | 2024-09-13 9:47AM EDT | 250.00 | 58.00 | 55.40 | 56.60 | 0.00 | - | 1 | 32 | 30.39% |
| CB260116C00255000 | 2024-09-26 9:46AM EDT | 255.00 | 53.90 | 50.70 | 53.00 | 0.00 | - | 1 | 13 | 29.74% |
| CB260116C00260000 | 2024-09-24 11:33AM EDT | 260.00 | 53.60 | 48.90 | 49.80 | 0.00 | - | 1 | 11 | 29.37% |
| CB260116C00265000 | 2024-10-07 2:48PM EDT | 265.00 | 39.50 | 45.30 | 46.50 | 0.00 | - | 1 | 46 | 28.84% |
| CB260116C00270000 | 2024-10-09 9:53AM EDT | 270.00 | 41.00 | 42.00 | 43.00 | 0.00 | - | 2 | 32 | 28.07% |
| CB260116C00275000 | 2024-10-10 9:51AM EDT | 275.00 | 41.16 | 37.70 | 40.00 | +5.76 | +16.27% | 5 | 562 | 27.64% |
| CB260116C00280000 | 2024-10-04 12:59PM EDT | 280.00 | 40.00 | 34.60 | 37.00 | 0.00 | - | 1 | 30 | 27.13% |
| CB260116C00285000 | 2024-09-26 12:18PM EDT | 285.00 | 35.90 | 33.20 | 34.10 | 0.00 | - | 7 | 38 | 26.63% |
| CB260116C00290000 | 2024-09-26 9:47AM EDT | 290.00 | 32.20 | 29.80 | 31.30 | 0.00 | - | 2 | 40 | 26.12% |
| CB260116C00300000 | 2024-10-07 10:58AM EDT | 300.00 | 23.10 | 23.80 | 26.20 | 0.00 | - | 13 | 127 | 25.23% |
| CB260116C00310000 | 2024-10-09 12:46PM EDT | 310.00 | 20.84 | 21.10 | 21.90 | 0.00 | - | 2 | 230 | 24.62% |
| CB260116C00320000 | 2024-10-07 10:57AM EDT | 320.00 | 15.70 | 17.20 | 17.80 | 0.00 | - | 13 | 128 | 23.81% |
| CB260116C00330000 | 2024-10-09 3:33PM EDT | 330.00 | 13.48 | 12.10 | 14.40 | 0.00 | - | 1 | 186 | 23.19% |
| CB260116C00340000 | 2024-09-16 2:35PM EDT | 340.00 | 13.80 | 11.20 | 11.50 | 0.00 | - | 1 | 55 | 22.62% |
| CB260116C00350000 | 2024-10-10 9:36AM EDT | 350.00 | 9.50 | 8.80 | 9.20 | +1.80 | +23.38% | 2 | 59 | 22.24% |
| CB260116C00360000 | 2024-10-07 3:55PM EDT | 360.00 | 5.50 | 6.70 | 7.20 | 0.00 | - | 10 | 20 | 21.80% |
| CB260116C00370000 | 2024-09-18 1:02PM EDT | 370.00 | 6.90 | 5.10 | 5.60 | 0.00 | - | 2 | 44 | 21.43% |
| CB260116C00380000 | 2024-10-09 3:35PM EDT | 380.00 | 3.90 | 3.90 | 4.30 | 0.00 | - | 1 | 59 | 21.08% |
| CB260116C00390000 | 2024-10-07 9:34AM EDT | 390.00 | 3.90 | 2.85 | 3.30 | 0.00 | - | 1 | 24 | 20.82% |
| CB260116C00400000 | 2024-10-09 12:12PM EDT | 400.00 | 2.50 | 2.10 | 2.50 | 0.00 | - | 10 | 129 | 20.56% |
| CB260116C00410000 | 2024-09-19 2:56PM EDT | 410.00 | 2.40 | 1.55 | 1.95 | 0.00 | - | 52 | 63 | 20.48% |
| CB260116C00430000 | 2024-10-03 9:30AM EDT | 430.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 20.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116P00130000 | 2024-10-07 2:13PM EDT | 130.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 44.39% |
| CB260116P00135000 | 2024-07-11 10:12AM EDT | 135.00 | 1.15 | 0.40 | 2.25 | 0.00 | - | - | 1 | 42.11% |
| CB260116P00140000 | 2024-09-05 1:46PM EDT | 140.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 40.52% |
| CB260116P00145000 | 2024-06-05 10:07AM EDT | 145.00 | 1.20 | 0.15 | 2.80 | 0.00 | - | - | 1 | 40.55% |
| CB260116P00150000 | 2024-06-05 10:09AM EDT | 150.00 | 1.45 | 0.35 | 3.10 | 0.00 | - | - | 1 | 39.75% |
| CB260116P00155000 | 2024-06-05 10:10AM EDT | 155.00 | 1.65 | 0.60 | 3.30 | 0.00 | - | 5 | 7 | 38.62% |
| CB260116P00160000 | 2024-06-11 9:48AM EDT | 160.00 | 2.30 | 2.00 | 2.75 | 0.00 | - | 25 | 12 | 35.34% |
| CB260116P00165000 | 2024-07-15 1:13PM EDT | 165.00 | 2.13 | 0.85 | 3.10 | 0.00 | - | 4 | 5 | 34.75% |
| CB260116P00170000 | 2024-08-29 12:16PM EDT | 170.00 | 1.98 | 0.90 | 3.30 | 0.00 | - | 5 | 30 | 33.71% |
| CB260116P00175000 | 2024-08-29 12:17PM EDT | 175.00 | 2.23 | 1.00 | 3.10 | 0.00 | - | 1 | 47 | 31.66% |
| CB260116P00180000 | 2024-08-05 10:41AM EDT | 180.00 | 5.00 | 1.35 | 2.65 | 0.00 | - | 1 | 13 | 29.00% |
| CB260116P00185000 | 2024-07-05 9:57AM EDT | 185.00 | 4.40 | 2.75 | 4.40 | 0.00 | - | 2 | 11 | 31.59% |
| CB260116P00190000 | 2024-10-07 1:45PM EDT | 190.00 | 3.90 | 3.00 | 3.40 | 0.00 | - | 1 | 13 | 27.97% |
| CB260116P00195000 | 2024-08-05 10:13AM EDT | 195.00 | 6.60 | 3.20 | 3.70 | 0.00 | - | 1 | 33 | 27.18% |
| CB260116P00200000 | 2024-09-24 3:39PM EDT | 200.00 | 3.85 | 2.75 | 4.20 | 0.00 | - | 15 | 116 | 26.73% |
| CB260116P00205000 | 2024-09-09 1:46PM EDT | 205.00 | 4.23 | 4.50 | 7.00 | 0.00 | - | 1 | 16 | 29.90% |
| CB260116P00210000 | 2024-10-09 11:16AM EDT | 210.00 | 5.50 | 4.80 | 5.20 | 0.00 | - | 1 | 237 | 25.59% |
| CB260116P00215000 | 2024-08-15 11:37AM EDT | 215.00 | 6.40 | 3.20 | 5.70 | 0.00 | - | 1 | 39 | 24.92% |
| CB260116P00220000 | 2024-08-02 1:23PM EDT | 220.00 | 9.10 | 6.00 | 6.40 | 0.00 | - | 1 | 26 | 24.47% |
| CB260116P00225000 | 2024-08-30 11:32AM EDT | 225.00 | 7.20 | 6.30 | 6.70 | 0.00 | - | 1 | 14 | 23.40% |
| CB260116P00230000 | 2024-09-25 11:18AM EDT | 230.00 | 7.40 | 7.00 | 7.90 | 0.00 | - | 1 | 54 | 23.44% |
| CB260116P00235000 | 2024-10-02 9:46AM EDT | 235.00 | 7.70 | 7.20 | 10.00 | 0.00 | - | 3 | 35 | 24.33% |
| CB260116P00240000 | 2024-10-03 10:01AM EDT | 240.00 | 9.00 | 9.40 | 9.70 | 0.00 | - | 2 | 45 | 22.43% |
| CB260116P00245000 | 2024-10-02 1:14PM EDT | 245.00 | 9.90 | 10.30 | 10.70 | 0.00 | - | 7 | 103 | 21.90% |
| CB260116P00250000 | 2024-10-02 1:14PM EDT | 250.00 | 11.00 | 10.70 | 11.90 | 0.00 | - | 13 | 56 | 21.49% |
| CB260116P00255000 | 2024-10-02 1:14PM EDT | 255.00 | 12.10 | 12.70 | 13.10 | 0.00 | - | 5 | 116 | 20.97% |
| CB260116P00260000 | 2024-10-09 3:30PM EDT | 260.00 | 14.70 | 12.60 | 14.50 | 0.00 | - | 2 | 65 | 20.54% |
| CB260116P00265000 | 2024-10-04 3:36PM EDT | 265.00 | 14.58 | 15.50 | 16.00 | 0.00 | - | 3 | 91 | 20.09% |
| CB260116P00270000 | 2024-10-02 12:47PM EDT | 270.00 | 16.00 | 17.10 | 17.70 | 0.00 | - | 4 | 26 | 19.71% |
| CB260116P00275000 | 2024-10-02 1:06PM EDT | 275.00 | 17.90 | 16.80 | 19.30 | 0.00 | - | 2 | 10 | 19.13% |
| CB260116P00280000 | 2024-09-24 2:37PM EDT | 280.00 | 19.90 | 20.70 | 21.20 | 0.00 | - | 1 | 38 | 18.68% |
| CB260116P00285000 | 2024-10-02 1:05PM EDT | 285.00 | 21.50 | 22.60 | 23.20 | 0.00 | - | 2 | 22 | 18.20% |
| CB260116P00290000 | 2024-09-18 10:52AM EDT | 290.00 | 24.40 | 24.90 | 26.50 | 0.00 | - | 1 | 27 | 18.60% |
| CB260116P00300000 | 2024-09-23 12:13PM EDT | 300.00 | 27.59 | 29.70 | 31.60 | 0.00 | - | 1 | 75 | 17.85% |
| CB260116P00310000 | 2024-05-16 3:59PM EDT | 310.00 | 47.00 | 49.60 | 52.60 | 0.00 | - | - | 0 | 29.24% |
| CB260116P00340000 | 2024-08-30 12:11PM EDT | 340.00 | 59.90 | 52.90 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| CB260116P00360000 | 2024-09-30 9:39AM EDT | 360.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | 5 | 0 | 15.19% |
© 2024 Yahoo. All rights reserved.