Singapore markets open in 7 hours 28 minutes

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.94+2.34 (+1.22%)
As of 01:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB220819C001250002022-07-14 3:35PM EDT125.0059.0068.6069.500.00--22121.88%
CB220819C001350002022-07-12 11:33AM EDT135.0060.4058.5059.400.00--1178.13%
CB220819C001500002022-07-07 3:29PM EDT150.0045.4034.1036.000.00-11130.00%
CB220819C001550002022-08-08 10:02AM EDT155.0031.0037.4040.100.00-66105.37%
CB220819C001600002022-04-18 12:02AM EDT160.0054.4351.0055.100.00--0304.81%
CB220819C001650002022-08-08 9:40AM EDT165.0021.7728.8029.900.00-1364.01%
CB220819C001700002022-07-22 12:51PM EDT170.0016.4323.8024.200.00-91049.41%
CB220819C001750002022-08-11 1:09PM EDT175.0018.9018.9019.30+1.70+9.88%266143.36%
CB220819C001800002022-08-08 11:28AM EDT180.008.4214.0014.500.00-62037.94%
CB220819C001850002022-08-11 12:08PM EDT185.008.409.209.50+1.00+13.51%28627.34%
CB220819C001900002022-08-11 1:16PM EDT190.005.004.805.00+1.90+61.29%736421.31%
CB220819C001950002022-08-11 10:07AM EDT195.001.451.551.95+0.57+64.77%2322220.06%
CB220819C002000002022-08-10 12:12PM EDT200.000.180.250.350.00-727017.38%
CB220819C002100002022-08-10 3:39PM EDT210.000.100.000.100.00-2069926.95%
CB220819C002200002022-08-11 10:12AM EDT220.000.050.000.05+0.02+66.67%169435.74%
CB220819C002300002022-08-10 2:31PM EDT230.000.030.000.050.00-3582,34046.48%
CB220819C002400002022-08-09 11:26AM EDT240.000.250.000.050.00-161851.95%
CB220819C002500002022-08-09 1:35PM EDT250.000.100.000.950.00-117791.02%
CB220819C002600002022-05-25 1:41PM EDT260.000.180.001.100.00-54104.74%
CB220819C002700002022-02-22 11:25AM EDT270.000.500.050.800.00--1110.25%
CB220819C002800002022-07-22 11:13AM EDT280.000.050.000.050.00-393984.38%
CB220819C002900002022-07-22 11:13AM EDT290.000.050.001.650.00-66144.73%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB220819P001000002022-02-14 1:27PM EDT100.000.400.000.750.00--2209.77%
CB220819P001050002022-07-18 9:30AM EDT105.000.050.004.800.00-55283.50%
CB220819P001100002022-07-18 9:32AM EDT110.000.050.004.800.00-58265.53%
CB220819P001150002022-07-18 9:30AM EDT115.000.100.004.800.00-55248.34%
CB220819P001200002022-07-18 3:12PM EDT120.000.050.004.800.00-1111231.79%
CB220819P001250002022-07-18 3:11PM EDT125.000.050.004.800.00--4215.87%
CB220819P001300002022-07-05 12:22PM EDT130.000.350.000.100.00-12101.56%
CB220819P001350002022-06-21 1:46PM EDT135.000.550.001.000.00-1922129.98%
CB220819P001400002022-07-29 12:58PM EDT140.000.050.004.800.00-2028171.05%
CB220819P001450002022-06-21 11:21AM EDT145.000.890.002.900.00-510136.67%
CB220819P001500002022-08-08 10:05AM EDT150.000.150.000.700.00-11591.02%
CB220819P001550002022-07-21 11:07AM EDT155.000.670.002.500.00-6531107.42%
CB220819P001600002022-08-08 9:30AM EDT160.000.100.004.800.00-2590116.11%
CB220819P001650002022-08-11 10:52AM EDT165.000.050.000.850.00-137964.50%
CB220819P001700002022-08-08 9:30AM EDT170.000.290.004.800.00-217889.67%
CB220819P001750002022-08-11 9:30AM EDT175.000.100.002.40-0.15-60.00%115559.81%
CB220819P001800002022-08-11 9:35AM EDT180.000.150.050.25-0.40-72.73%2023431.06%
CB220819P001850002022-08-10 3:03PM EDT185.000.680.250.400.00-1532124.73%
CB220819P001900002022-08-10 3:04PM EDT190.001.800.801.000.00-2348120.70%
CB220819P001950002022-08-10 12:11PM EDT195.004.162.602.800.00-358518.31%
CB220819P002000002022-08-08 10:42AM EDT200.0013.496.106.500.00-213418.70%
CB220819P002100002022-07-25 1:54PM EDT210.0023.2515.8016.500.00-21436.62%
CB220819P002200002022-06-07 3:06PM EDT220.0013.3025.3026.500.00-12551.86%
CB220819P002300002022-05-10 12:37PM EDT230.0030.0024.3026.100.00-100.00%
CB220819P002400002022-02-02 12:06PM EDT240.0038.9639.9042.900.00-770.00%