Chubb Limited (CB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240719C00140000 | 2024-05-23 2:21PM EDT | 140.00 | 123.05 | 118.40 | 122.30 | 0.00 | - | - | 3 | 111.57% |
| CB240719C00200000 | 2024-05-17 3:27PM EDT | 200.00 | 75.62 | 58.70 | 62.80 | 0.00 | - | 10 | 10 | 58.30% |
| CB240719C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 33.05 | 29.10 | 33.20 | 0.00 | - | 2 | 2 | 46.14% |
| CB240719C00235000 | 2024-06-07 10:15AM EDT | 235.00 | 34.06 | 25.80 | 28.30 | 0.00 | - | 19 | 22 | 41.32% |
| CB240719C00245000 | 2024-06-12 1:38PM EDT | 245.00 | 19.36 | 16.50 | 17.20 | 0.00 | - | 1 | 10 | 25.95% |
| CB240719C00250000 | 2024-06-11 12:57PM EDT | 250.00 | 16.30 | 12.50 | 13.00 | 0.00 | - | 3 | 2 | 23.60% |
| CB240719C00255000 | 2024-06-14 10:24AM EDT | 255.00 | 9.32 | 8.90 | 9.30 | -0.73 | -7.26% | 5 | 117 | 21.84% |
| CB240719C00260000 | 2024-06-14 3:36PM EDT | 260.00 | 6.30 | 5.80 | 6.20 | -1.30 | -17.11% | 13 | 287 | 20.45% |
| CB240719C00265000 | 2024-06-14 2:52PM EDT | 265.00 | 3.65 | 3.60 | 3.90 | -1.25 | -25.51% | 305 | 462 | 19.68% |
| CB240719C00270000 | 2024-06-14 2:15PM EDT | 270.00 | 2.15 | 2.00 | 2.25 | -0.21 | -8.90% | 10 | 921 | 19.03% |
| CB240719C00275000 | 2024-06-14 3:05PM EDT | 275.00 | 1.17 | 1.05 | 1.25 | -0.20 | -14.60% | 15 | 231 | 18.84% |
| CB240719C00280000 | 2024-06-14 2:57PM EDT | 280.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 37 | 1,305 | 19.07% |
| CB240719C00285000 | 2024-06-14 1:57PM EDT | 285.00 | 0.35 | 0.20 | 0.40 | -0.03 | -7.89% | 9 | 109 | 19.53% |
| CB240719C00290000 | 2024-06-11 11:09AM EDT | 290.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 2 | 30 | 22.85% |
| CB240719C00295000 | 2024-06-07 9:44AM EDT | 295.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 1 | 8 | 38.44% |
| CB240719C00300000 | 2024-06-13 9:54AM EDT | 300.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 70 | 111 | 26.86% |
| CB240719C00305000 | 2024-06-14 3:43PM EDT | 305.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 4 | 28 | 24.02% |
| CB240719C00310000 | 2024-05-20 3:47PM EDT | 310.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 20 | 21 | 33.11% |
| CB240719C00320000 | 2024-05-21 3:31PM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 47.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240719P00135000 | 2024-06-05 2:41PM EDT | 135.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 3 | 111.91% |
| CB240719P00180000 | 2024-06-10 3:58PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 67.53% |
| CB240719P00195000 | 2024-06-13 12:13PM EDT | 195.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 55.23% |
| CB240719P00200000 | 2024-05-17 3:08PM EDT | 200.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 56.52% |
| CB240719P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.79 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 50.95% |
| CB240719P00215000 | 2024-06-07 9:31AM EDT | 215.00 | 0.10 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 46.95% |
| CB240719P00220000 | 2024-06-10 3:49PM EDT | 220.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 3 | 37 | 35.84% |
| CB240719P00225000 | 2024-06-07 12:39PM EDT | 225.00 | 0.29 | 0.15 | 1.00 | 0.00 | - | 36 | 36 | 34.23% |
| CB240719P00230000 | 2024-06-13 3:59PM EDT | 230.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 5 | 23 | 28.03% |
| CB240719P00235000 | 2024-06-14 3:33PM EDT | 235.00 | 0.50 | 0.45 | 0.60 | +0.03 | +6.38% | 3 | 14 | 22.82% |
| CB240719P00240000 | 2024-06-14 3:19PM EDT | 240.00 | 0.75 | 0.65 | 0.80 | +0.02 | +2.74% | 4 | 125 | 20.53% |
| CB240719P00245000 | 2024-06-14 2:57PM EDT | 245.00 | 1.15 | 1.10 | 1.25 | +0.15 | +15.00% | 34 | 962 | 19.03% |
| CB240719P00250000 | 2024-06-14 3:57PM EDT | 250.00 | 1.90 | 1.85 | 2.05 | +0.10 | +5.56% | 28 | 698 | 17.88% |
| CB240719P00255000 | 2024-06-14 3:06PM EDT | 255.00 | 3.31 | 3.10 | 3.40 | +0.73 | +28.29% | 10 | 1,283 | 17.04% |
| CB240719P00260000 | 2024-06-14 3:33PM EDT | 260.00 | 5.06 | 5.00 | 5.40 | +1.16 | +29.74% | 41 | 499 | 16.21% |
| CB240719P00265000 | 2024-06-14 2:06PM EDT | 265.00 | 7.95 | 7.80 | 8.10 | +1.36 | +20.64% | 5 | 654 | 15.14% |
| CB240719P00270000 | 2024-06-14 3:33PM EDT | 270.00 | 11.45 | 11.20 | 12.50 | +0.95 | +9.05% | 4 | 127 | 17.88% |
| CB240719P00275000 | 2024-06-13 10:05AM EDT | 275.00 | 13.50 | 14.70 | 16.90 | -2.10 | -13.46% | 2 | 167 | 19.40% |
| CB240719P00280000 | 2024-06-11 11:57AM EDT | 280.00 | 17.00 | 19.40 | 21.00 | 0.00 | - | 1 | 92 | 17.19% |
| CB240719P00285000 | 2024-06-11 11:57AM EDT | 285.00 | 21.63 | 23.70 | 27.10 | 0.00 | - | 1 | 12 | 27.80% |
© 2024 Yahoo. All rights reserved.