Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620C00130000 | 2024-05-23 1:05PM EDT | 130.00 | 139.00 | 136.00 | 140.50 | 0.00 | - | 1 | 2 | 52.12% |
| CB250620C00200000 | 2024-05-16 11:00AM EDT | 200.00 | 72.00 | 72.60 | 76.60 | 0.00 | - | - | 1 | 38.25% |
| CB250620C00215000 | 2024-05-13 11:19AM EDT | 215.00 | 53.85 | 61.30 | 62.60 | 0.00 | - | 6 | 6 | 33.28% |
| CB250620C00220000 | 2024-05-20 2:14PM EDT | 220.00 | 59.44 | 57.10 | 60.40 | 0.00 | - | 20 | 5 | 34.56% |
| CB250620C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 55.50 | 51.50 | 54.50 | 0.00 | - | - | 1 | 31.37% |
| CB250620C00230000 | 2024-05-16 2:47PM EDT | 230.00 | 50.90 | 47.50 | 52.50 | 0.00 | - | - | 0 | 32.59% |
| CB250620C00240000 | 2024-05-29 3:16PM EDT | 240.00 | 40.38 | 40.70 | 43.10 | 0.00 | - | 1 | 9 | 28.79% |
| CB250620C00250000 | 2024-05-23 10:30AM EDT | 250.00 | 38.11 | 33.20 | 37.50 | 0.00 | - | 2 | 9 | 28.63% |
| CB250620C00260000 | 2024-05-17 11:15AM EDT | 260.00 | 34.50 | 28.10 | 29.60 | 0.00 | - | 2 | 1 | 25.79% |
| CB250620C00265000 | 2024-05-22 9:44AM EDT | 265.00 | 29.00 | 24.60 | 26.80 | 0.00 | - | 1 | 1 | 25.31% |
| CB250620C00270000 | 2024-05-24 9:59AM EDT | 270.00 | 23.40 | 22.30 | 23.90 | 0.00 | - | 1 | 9 | 24.61% |
| CB250620C00275000 | 2024-06-03 10:44AM EDT | 275.00 | 22.30 | 18.60 | 21.40 | 0.00 | - | 1 | 21 | 24.15% |
| CB250620C00280000 | 2024-06-04 11:53AM EDT | 280.00 | 18.52 | 16.50 | 18.90 | 0.00 | - | 10 | 15 | 23.56% |
| CB250620C00285000 | 2024-05-17 1:08PM EDT | 285.00 | 22.00 | 14.00 | 16.70 | 0.00 | - | 1 | 11 | 23.11% |
| CB250620C00295000 | 2024-06-04 10:57AM EDT | 295.00 | 12.90 | 11.80 | 12.70 | 0.00 | - | 1 | 45 | 22.16% |
| CB250620C00300000 | 2024-05-29 10:20AM EDT | 300.00 | 10.60 | 8.60 | 11.10 | 0.00 | - | 3 | 20 | 21.86% |
| CB250620C00310000 | 2024-06-05 10:06AM EDT | 310.00 | 7.56 | 6.20 | 9.10 | -1.24 | -14.09% | 2 | 14 | 22.14% |
| CB250620C00320000 | 2024-05-30 3:53PM EDT | 320.00 | 6.40 | 5.50 | 5.90 | 0.00 | - | 25 | 68 | 20.47% |
| CB250620C00330000 | 2024-05-29 9:30AM EDT | 330.00 | 4.70 | 3.80 | 4.30 | 0.00 | - | 4 | 5 | 20.13% |
| CB250620C00340000 | 2024-05-30 3:53PM EDT | 340.00 | 3.30 | 2.60 | 3.00 | 0.00 | - | 10 | 13 | 19.67% |
| CB250620C00360000 | 2024-06-03 10:31AM EDT | 360.00 | 1.35 | 1.30 | 1.45 | -0.15 | -10.00% | 20 | 26 | 19.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620P00150000 | 2024-05-16 10:04AM EDT | 150.00 | 1.30 | 0.00 | 1.15 | 0.00 | - | - | 4 | 32.32% |
| CB250620P00160000 | 2024-05-16 10:04AM EDT | 160.00 | 1.60 | 0.00 | 1.15 | 0.00 | - | - | 4 | 29.13% |
| CB250620P00180000 | 2024-06-04 12:30PM EDT | 180.00 | 1.86 | 1.45 | 2.65 | 0.00 | - | 12 | 17 | 28.19% |
| CB250620P00190000 | 2024-06-04 12:30PM EDT | 190.00 | 2.48 | 2.25 | 2.55 | 0.00 | - | 12 | 15 | 24.76% |
| CB250620P00195000 | 2024-05-30 9:40AM EDT | 195.00 | 3.00 | 2.65 | 4.80 | 0.00 | - | 2 | 5 | 28.05% |
| CB250620P00200000 | 2024-06-04 12:02PM EDT | 200.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 1 | 13 | 23.40% |
| CB250620P00205000 | 2024-05-24 9:45AM EDT | 205.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 6 | 22.82% |
| CB250620P00210000 | 2024-05-22 10:36AM EDT | 210.00 | 3.70 | 4.00 | 4.40 | 0.00 | - | - | 1 | 22.32% |
| CB250620P00215000 | 2024-06-05 12:04PM EDT | 215.00 | 4.80 | 4.60 | 5.00 | -0.20 | -4.00% | 1 | 47 | 21.68% |
| CB250620P00220000 | 2024-06-05 12:51PM EDT | 220.00 | 5.50 | 5.30 | 5.70 | +0.69 | +14.35% | 4 | 22 | 21.09% |
| CB250620P00225000 | 2024-06-04 10:38AM EDT | 225.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | 1 | 13 | 20.51% |
| CB250620P00230000 | 2024-05-29 3:50PM EDT | 230.00 | 7.70 | 5.70 | 7.40 | 0.00 | - | 5 | 14 | 19.94% |
| CB250620P00235000 | 2024-05-20 1:24PM EDT | 235.00 | 8.00 | 7.00 | 8.40 | 0.00 | - | 4 | 19 | 19.36% |
| CB250620P00240000 | 2024-06-04 2:38PM EDT | 240.00 | 9.60 | 8.10 | 9.80 | 0.00 | - | 1 | 6 | 19.08% |
| CB250620P00245000 | 2024-05-30 3:52PM EDT | 245.00 | 10.70 | 9.90 | 10.80 | 0.00 | - | 5 | 45 | 18.21% |
| CB250620P00250000 | 2024-05-31 1:58PM EDT | 250.00 | 11.40 | 11.60 | 13.70 | 0.00 | - | 3 | 124 | 19.11% |
| CB250620P00255000 | 2024-05-20 2:06PM EDT | 255.00 | 13.40 | 12.70 | 13.80 | 0.00 | - | 9 | 9 | 17.05% |
| CB250620P00260000 | 2024-06-03 2:46PM EDT | 260.00 | 15.10 | 14.60 | 15.60 | 0.00 | - | 3 | 19 | 16.50% |
| CB250620P00265000 | 2024-05-30 3:43PM EDT | 265.00 | 17.00 | 15.10 | 17.70 | 0.00 | - | 1 | 6 | 16.04% |
| CB250620P00270000 | 2024-05-23 9:40AM EDT | 270.00 | 18.00 | 17.60 | 19.90 | 0.00 | - | 50 | 50 | 15.47% |
| CB250620P00300000 | 2024-05-16 10:43AM EDT | 300.00 | 39.00 | 36.60 | 38.70 | 0.00 | - | - | 5 | 12.29% |
© 2024 Yahoo. All rights reserved.