Australia markets open in 21 minutes

Chubb Limited (CB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
264.76+1.68 (+0.64%)
At close: 04:00PM EDT
264.79 +0.03 (+0.01%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB240621C001000002024-05-20 9:36AM EDT100.00172.00162.70167.300.00-20157.91%
CB240621C001400002023-09-13 2:46PM EDT140.0073.8273.4077.900.00--20.00%
CB240621C001500002024-01-12 2:17PM EDT150.0080.1097.00101.700.00-220.00%
CB240621C001550002024-02-15 1:26PM EDT155.0096.88102.00106.000.00-200.00%
CB240621C001600002024-05-17 10:31AM EDT160.00109.69102.50107.400.00-1183.59%
CB240621C001650002024-05-17 11:08AM EDT165.00106.1197.80102.500.00-474787.60%
CB240621C001700002023-10-27 10:05AM EDT170.0047.5060.1063.500.00-120.00%
CB240621C001800002024-05-17 9:36AM EDT180.0086.1082.7087.500.00-11371.73%
CB240621C001850002023-10-25 9:37AM EDT185.0041.400.000.000.00-100.00%
CB240621C001900002024-04-08 3:25PM EDT190.0065.4061.2064.900.00-1620.00%
CB240621C001950002024-01-11 11:06AM EDT195.0036.7053.2058.000.00-11530.00%
CB240621C002000002024-01-04 4:22PM EDT200.0034.7048.8053.000.00-2630.00%
CB240621C002050002024-01-11 10:44AM EDT205.0027.7044.3048.700.00-1280.00%
CB240621C002100002024-01-19 4:44PM EDT210.0033.4042.5046.700.00-15720.00%
CB240621C002150002024-01-30 1:56PM EDT215.0034.3039.8041.300.00-1700.00%
CB240621C002200002024-05-03 2:57PM EDT220.0031.0943.0047.400.00-29162.05%
CB240621C002250002024-03-22 10:43AM EDT225.0035.9227.3029.800.00-2790.00%
CB240621C002300002024-05-24 12:03PM EDT230.0035.4633.1037.50-4.34-10.90%956251.78%
CB240621C002350002024-05-17 9:56AM EDT235.0034.9028.1032.500.00-26346.29%
CB240621C002400002024-05-16 12:36PM EDT240.0024.2423.1027.800.00-4817242.42%
CB240621C002450002024-05-17 9:36AM EDT245.0023.4818.2022.900.00-524137.20%
CB240621C002500002024-05-24 3:02PM EDT250.0015.5013.5018.00-0.10-0.64%284831.76%
CB240621C002550002024-05-24 9:33AM EDT255.0011.0010.8012.20-2.72-19.83%1032622.12%
CB240621C002600002024-05-24 3:02PM EDT260.007.107.107.50+0.95+15.45%2676616.98%
CB240621C002650002024-05-24 3:49PM EDT265.004.004.104.40+0.10+2.56%3046416.02%
CB240621C002700002024-05-24 3:59PM EDT270.002.062.102.25+0.01+0.49%171,11615.39%
CB240621C002750002024-05-24 3:59PM EDT275.000.950.851.15-0.10-9.52%2272,13915.83%
CB240621C002800002024-05-24 3:41PM EDT280.000.480.450.55-0.07-12.73%393,43916.26%
CB240621C002850002024-05-24 12:54PM EDT285.000.300.200.350.00-448717.90%
CB240621C002900002024-05-24 10:25AM EDT290.000.230.150.25-0.07-23.33%4133919.75%
CB240621C002950002024-05-24 9:33AM EDT295.000.150.150.25-0.02-11.76%213922.68%
CB240621C003000002024-05-24 2:56PM EDT300.000.100.050.200.00-1251624.56%
CB240621C003050002024-05-23 9:52AM EDT305.000.050.050.400.00-11730.71%
CB240621C003100002024-05-21 12:38PM EDT310.000.150.050.500.00-44734.96%
CB240621C003150002024-05-20 10:17AM EDT315.000.220.050.150.00-2430.86%
CB240621C003200002024-05-23 3:54PM EDT320.000.050.050.400.00-63138.82%
CB240621C003250002024-05-23 1:36PM EDT325.000.050.000.250.00-65138.28%
CB240621C003300002024-05-17 9:30AM EDT330.000.100.002.150.00-1353.03%
CB240621C003350002024-05-22 12:28PM EDT335.000.100.002.150.00--155.76%
CB240621C003450002024-05-22 10:53AM EDT345.000.050.000.050.00--1138.57%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB240621P001000002024-03-11 1:59PM EDT100.000.120.000.150.00-510137.89%
CB240621P001100002024-01-02 4:16PM EDT110.000.370.001.350.00-325166.60%
CB240621P001300002024-02-16 1:27PM EDT130.000.090.000.750.00-27125.59%
CB240621P001350002023-10-03 11:35AM EDT135.001.400.001.800.00-23137.65%
CB240621P001500002023-12-19 4:48PM EDT150.000.800.150.650.00-23103.61%
CB240621P001550002023-10-09 11:06AM EDT155.002.000.701.250.00-44114.21%
CB240621P001600002023-12-12 2:06PM EDT160.000.700.200.700.00-14294.78%
CB240621P001650002023-12-26 12:07PM EDT165.000.970.100.450.00-4583.20%
CB240621P001700002024-01-31 10:30AM EDT170.000.310.000.000.00-15025.00%
CB240621P001750002024-02-07 10:30AM EDT175.000.400.000.000.00-27625.00%
CB240621P001800002024-05-20 12:03PM EDT180.000.100.000.350.00-107365.14%
CB240621P001850002024-05-16 9:35AM EDT185.000.050.000.500.00-242864.21%
CB240621P001900002024-05-17 3:16PM EDT190.000.100.000.050.00-13848.83%
CB240621P001950002024-05-24 9:36AM EDT195.000.050.000.050.00-517045.31%
CB240621P002000002024-05-23 9:51AM EDT200.000.050.000.050.00-423641.80%
CB240621P002050002024-05-24 2:47PM EDT205.000.050.000.100.00-1403041.99%
CB240621P002100002024-05-22 11:56AM EDT210.000.050.050.100.00-316938.48%
CB240621P002150002024-05-24 1:14PM EDT215.000.100.050.10-0.05-33.33%210634.96%
CB240621P002200002024-05-24 9:50AM EDT220.000.050.050.15-0.09-64.29%227133.50%
CB240621P002250002024-05-24 9:30AM EDT225.000.200.100.20-0.05-20.00%172931.35%
CB240621P002300002024-05-24 9:34AM EDT230.000.230.100.35+0.03+15.00%2566230.64%
CB240621P002350002024-05-23 12:38PM EDT235.000.210.100.500.00-443328.81%
CB240621P002400002024-05-23 3:47PM EDT240.000.380.200.400.00-11148623.51%
CB240621P002450002024-05-24 3:50PM EDT245.000.290.350.50-0.32-52.46%131,46720.58%
CB240621P002500002024-05-24 3:59PM EDT250.000.700.400.75-0.30-30.00%231,49018.36%
CB240621P002550002024-05-24 3:50PM EDT255.001.210.951.30-0.50-29.24%1977716.75%
CB240621P002600002024-05-24 3:59PM EDT260.002.202.202.30-1.03-31.89%23859315.27%
CB240621P002650002024-05-24 2:20PM EDT265.004.604.204.60-0.75-14.02%1179815.88%
CB240621P002700002024-05-23 3:29PM EDT270.008.606.908.900.00-839120.78%
CB240621P002750002024-05-24 9:30AM EDT275.0012.459.8013.50+0.17+1.38%128225.28%
CB240621P002800002024-05-24 9:30AM EDT280.0016.9515.3018.00+0.13+0.77%112128.41%
CB240621P002850002024-05-20 3:55PM EDT285.0020.5018.5023.000.00-5233.18%
CB240621P002900002024-05-20 10:17AM EDT290.0021.4925.0028.000.00--237.65%
CB240621P003000002024-05-20 9:37AM EDT300.0028.6033.2038.000.00-2245.89%