Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018C00185000 | 2024-08-27 10:15AM EDT | 185.00 | 92.40 | 104.00 | 107.20 | 0.00 | - | - | 1 | 242.43% |
| CB241018C00190000 | 2024-08-28 3:02PM EDT | 190.00 | 89.30 | 98.90 | 102.30 | 0.00 | - | 1 | 4 | 230.96% |
| CB241018C00195000 | 2024-08-23 12:06PM EDT | 195.00 | 79.00 | 95.00 | 98.80 | 0.00 | - | 1 | 1 | 235.45% |
| CB241018C00200000 | 2024-08-28 11:04AM EDT | 200.00 | 80.30 | 88.70 | 92.90 | 0.00 | - | 2 | 2 | 211.11% |
| CB241018C00210000 | 2024-08-28 10:45AM EDT | 210.00 | 69.90 | 78.40 | 83.00 | 0.00 | - | 1 | 2 | 188.40% |
| CB241018C00220000 | 2024-09-12 1:11PM EDT | 220.00 | 68.76 | 65.50 | 69.20 | 0.00 | - | 1 | 13 | 127.00% |
| CB241018C00225000 | 2024-08-29 3:36PM EDT | 225.00 | 57.85 | 63.50 | 66.90 | 0.00 | - | 1 | 13 | 152.26% |
| CB241018C00230000 | 2024-09-12 11:36AM EDT | 230.00 | 57.05 | 54.30 | 57.60 | 0.00 | - | 1 | 82 | 87.04% |
| CB241018C00235000 | 2024-09-04 2:42PM EDT | 235.00 | 55.39 | 54.20 | 57.40 | 0.00 | - | 2 | 48 | 138.17% |
| CB241018C00240000 | 2024-09-12 10:44AM EDT | 240.00 | 47.93 | 45.50 | 47.80 | 0.00 | - | 7 | 39 | 84.25% |
| CB241018C00245000 | 2024-09-03 3:38PM EDT | 245.00 | 42.75 | 42.20 | 45.50 | 0.00 | - | 2 | 30 | 100.78% |
| CB241018C00250000 | 2024-10-09 2:44PM EDT | 250.00 | 34.00 | 36.10 | 39.00 | 0.00 | - | 2 | 87 | 79.08% |
| CB241018C00255000 | 2024-09-09 12:15PM EDT | 255.00 | 38.10 | 27.20 | 30.00 | 0.00 | - | 1 | 77 | 0.00% |
| CB241018C00260000 | 2024-10-08 11:27AM EDT | 260.00 | 20.42 | 25.80 | 29.20 | 0.00 | - | 1 | 214 | 61.78% |
| CB241018C00265000 | 2024-10-09 1:40PM EDT | 265.00 | 23.00 | 20.80 | 23.80 | +3.43 | +17.53% | 1 | 389 | 51.51% |
| CB241018C00270000 | 2024-10-03 1:47PM EDT | 270.00 | 20.00 | 17.10 | 20.00 | 0.00 | - | 6 | 144 | 52.30% |
| CB241018C00275000 | 2024-10-09 3:10PM EDT | 275.00 | 10.20 | 11.30 | 14.00 | 0.00 | - | 11 | 443 | 45.42% |
| CB241018C00280000 | 2024-10-09 2:17PM EDT | 280.00 | 9.90 | 7.70 | 9.80 | +3.00 | +43.48% | 5 | 910 | 39.37% |
| CB241018C00285000 | 2024-10-09 3:54PM EDT | 285.00 | 3.70 | 4.60 | 6.00 | 0.00 | - | 397 | 515 | 33.37% |
| CB241018C00290000 | 2024-10-10 9:35AM EDT | 290.00 | 3.85 | 2.00 | 3.00 | +2.15 | +126.47% | 4 | 716 | 28.24% |
| CB241018C00295000 | 2024-10-09 3:32PM EDT | 295.00 | 0.82 | 0.90 | 1.95 | 0.00 | - | 6 | 294 | 30.59% |
| CB241018C00300000 | 2024-10-10 9:40AM EDT | 300.00 | 0.60 | 0.50 | 1.00 | +0.25 | +71.43% | 1 | 551 | 30.23% |
| CB241018C00305000 | 2024-10-09 3:57PM EDT | 305.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 3 | 172 | 33.74% |
| CB241018C00310000 | 2024-10-07 3:42PM EDT | 310.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 373 | 36.60% |
| CB241018C00315000 | 2024-10-07 10:42AM EDT | 315.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 347 | 38.01% |
| CB241018C00320000 | 2024-09-26 12:52PM EDT | 320.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 40.14% |
| CB241018C00325000 | 2024-10-07 12:59PM EDT | 325.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 6 | 0 | 55.18% |
| CB241018C00330000 | 2024-08-16 2:58PM EDT | 330.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 50.24% |
| CB241018C00340000 | 2024-05-17 10:45AM EDT | 340.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 68.29% |
| CB241018C00365000 | 2024-10-04 3:28PM EDT | 365.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 74.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018P00120000 | 2024-06-24 1:25PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 275.98% |
| CB241018P00175000 | 2024-09-11 2:39PM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 150.59% |
| CB241018P00180000 | 2024-09-11 2:34PM EDT | 180.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 142.87% |
| CB241018P00185000 | 2024-09-16 10:16AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 135.35% |
| CB241018P00190000 | 2024-09-16 10:12AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 127.93% |
| CB241018P00195000 | 2024-09-17 2:41PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 118 | 126 | 120.70% |
| CB241018P00200000 | 2024-09-17 9:30AM EDT | 200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 87.11% |
| CB241018P00205000 | 2024-09-20 10:06AM EDT | 205.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 106.74% |
| CB241018P00210000 | 2024-09-19 9:48AM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 99.98% |
| CB241018P00215000 | 2024-08-05 9:41AM EDT | 215.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| CB241018P00220000 | 2024-09-30 3:33PM EDT | 220.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 86.82% |
| CB241018P00225000 | 2024-10-02 11:50AM EDT | 225.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 116 | 80.32% |
| CB241018P00230000 | 2024-10-08 3:25PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 86 | 1,234 | 55.47% |
| CB241018P00235000 | 2024-10-09 12:01PM EDT | 235.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 186 | 53.13% |
| CB241018P00240000 | 2024-10-07 2:07PM EDT | 240.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 24 | 157 | 61.43% |
| CB241018P00245000 | 2024-10-09 3:54PM EDT | 245.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 285 | 55.27% |
| CB241018P00250000 | 2024-10-08 2:19PM EDT | 250.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 460 | 47.12% |
| CB241018P00255000 | 2024-10-08 3:51PM EDT | 255.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 9 | 205 | 46.66% |
| CB241018P00260000 | 2024-10-10 9:30AM EDT | 260.00 | 0.55 | 0.15 | 0.45 | +0.15 | +37.50% | 2 | 200 | 38.38% |
| CB241018P00265000 | 2024-10-09 3:15PM EDT | 265.00 | 0.20 | 0.20 | 0.60 | -0.55 | -42.31% | 2 | 564 | 34.33% |
| CB241018P00270000 | 2024-10-10 9:31AM EDT | 270.00 | 0.49 | 0.35 | 0.85 | -0.51 | -51.00% | 1 | 653 | 30.49% |
| CB241018P00275000 | 2024-10-09 3:54PM EDT | 275.00 | 1.74 | 0.65 | 1.55 | 0.00 | - | 124 | 820 | 28.93% |
| CB241018P00280000 | 2024-10-10 9:31AM EDT | 280.00 | 1.27 | 1.40 | 2.45 | -1.68 | -56.95% | 11 | 537 | 25.68% |
| CB241018P00285000 | 2024-10-10 9:37AM EDT | 285.00 | 2.89 | 2.70 | 3.80 | -2.31 | -44.42% | 6 | 242 | 21.51% |
| CB241018P00290000 | 2024-10-09 2:38PM EDT | 290.00 | 8.40 | 4.20 | 7.10 | 0.00 | - | 10 | 241 | 23.26% |
| CB241018P00295000 | 2024-10-04 2:49PM EDT | 295.00 | 6.40 | 8.90 | 10.90 | 0.00 | - | 29 | 45 | 23.15% |
| CB241018P00300000 | 2024-10-03 3:52PM EDT | 300.00 | 11.84 | 11.50 | 14.90 | 0.00 | - | 1 | 5 | 0.00% |
| CB241018P00305000 | 2024-09-25 10:14AM EDT | 305.00 | 15.35 | 17.60 | 20.00 | 0.00 | - | 1 | 0 | 21.39% |
| CB241018P00310000 | 2024-09-30 1:16PM EDT | 310.00 | 22.98 | 22.40 | 24.80 | 0.00 | - | 12 | 0 | 0.00% |
| CB241018P00315000 | 2024-09-20 11:38AM EDT | 315.00 | 24.52 | 26.70 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| CB241018P00320000 | 2024-09-06 3:58PM EDT | 320.00 | 33.00 | 28.40 | 30.70 | 0.00 | - | 2 | 0 | 0.00% |
| CB241018P00325000 | 2024-09-19 10:47AM EDT | 325.00 | 36.24 | 36.00 | 40.50 | 0.00 | - | - | 0 | 52.20% |
| CB241018P00340000 | 2024-09-24 3:46PM EDT | 340.00 | 50.80 | 51.40 | 54.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.