Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419C00220000 | 2024-04-15 1:22PM EDT | 220.00 | 26.01 | 24.60 | 27.00 | 0.00 | - | 59 | 61 | 69.53% |
| CB240419C00230000 | 2024-04-03 12:04PM EDT | 230.00 | 26.65 | 14.70 | 16.00 | 0.00 | - | 1 | 16 | 50.95% |
| CB240419C00235000 | 2024-04-08 12:07PM EDT | 235.00 | 18.50 | 10.00 | 11.30 | 0.00 | - | 1 | 27 | 43.26% |
| CB240419C00240000 | 2024-03-27 10:01AM EDT | 240.00 | 18.99 | 5.70 | 6.10 | 0.00 | - | 50 | 35 | 26.12% |
| CB240419C00245000 | 2024-04-16 10:39AM EDT | 245.00 | 2.70 | 2.30 | 2.45 | -0.32 | -10.60% | 15 | 212 | 22.44% |
| CB240419C00250000 | 2024-04-16 10:17AM EDT | 250.00 | 0.95 | 0.55 | 0.70 | +0.16 | +20.25% | 9 | 223 | 22.58% |
| CB240419C00255000 | 2024-04-16 9:39AM EDT | 255.00 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 10 | 639 | 25.00% |
| CB240419C00260000 | 2024-04-16 10:49AM EDT | 260.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 267 | 32.37% |
| CB240419C00265000 | 2024-04-15 1:14PM EDT | 265.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 11 | 293 | 52.30% |
| CB240419C00270000 | 2024-04-10 9:53AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 144 | 45.51% |
| CB240419C00275000 | 2024-04-04 3:22PM EDT | 275.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 47.85% |
| CB240419C00280000 | 2024-04-09 12:46PM EDT | 280.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 54.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419P00185000 | 2024-02-20 12:15PM EDT | 185.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 11 | 152.44% |
| CB240419P00190000 | 2024-02-23 12:03PM EDT | 190.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 143.95% |
| CB240419P00200000 | 2024-03-11 10:02AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 109.28% |
| CB240419P00210000 | 2024-04-09 11:23AM EDT | 210.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 87.11% |
| CB240419P00220000 | 2024-04-09 9:44AM EDT | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 65.28% |
| CB240419P00225000 | 2024-03-13 3:59PM EDT | 225.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 1 | 17 | 53.52% |
| CB240419P00230000 | 2024-04-15 10:25AM EDT | 230.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 302 | 517 | 39.45% |
| CB240419P00235000 | 2024-04-15 10:04AM EDT | 235.00 | 0.22 | 0.25 | 0.40 | 0.00 | - | 4 | 152 | 32.42% |
| CB240419P00240000 | 2024-04-15 2:14PM EDT | 240.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | 660 | 3,279 | 28.13% |
| CB240419P00245000 | 2024-04-16 10:30AM EDT | 245.00 | 2.20 | 2.15 | 2.45 | -0.22 | -9.09% | 24 | 824 | 25.37% |
| CB240419P00250000 | 2024-04-15 1:42PM EDT | 250.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 15 | 780 | 26.39% |
| CB240419P00255000 | 2024-04-15 3:15PM EDT | 255.00 | 9.74 | 9.40 | 11.00 | 0.00 | - | 1,102 | 606 | 44.21% |
| CB240419P00260000 | 2024-04-10 1:41PM EDT | 260.00 | 11.18 | 14.20 | 16.20 | 0.00 | - | 1 | 22 | 59.77% |
| CB240419P00265000 | 2024-03-28 3:35PM EDT | 265.00 | 6.49 | 19.60 | 21.30 | 0.00 | - | 1 | 9 | 58.06% |
© 2024 Yahoo. All rights reserved.