Singapore markets closed

Chubb Limited (CB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
259.46-2.84 (-1.08%)
At close: 04:00PM EDT
259.50 +0.04 (+0.02%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB240621C001000002024-05-20 9:36AM EDT100.00172.00157.60161.800.00-20299.22%
CB240621C001400002024-06-13 10:11AM EDT140.00121.14117.60121.700.00-20194.14%
CB240621C001500002024-01-12 2:17PM EDT150.0080.1097.00101.700.00-220.00%
CB240621C001550002024-02-15 1:26PM EDT155.0096.88102.00106.000.00-20234.23%
CB240621C001600002024-05-17 10:31AM EDT160.00109.6997.80101.800.00-10169.14%
CB240621C001650002024-06-13 3:21PM EDT165.0098.3092.8096.800.00-850159.57%
CB240621C001700002023-10-27 10:05AM EDT170.0047.5060.1063.500.00-120.00%
CB240621C001800002024-06-13 3:21PM EDT180.0083.3077.7081.800.00-350129.10%
CB240621C001850002023-10-25 9:37AM EDT185.0041.400.000.000.00-100.00%
CB240621C001900002024-06-13 2:18PM EDT190.0071.6067.7071.800.00-2100112.31%
CB240621C001950002024-06-13 2:18PM EDT195.0066.6062.7066.800.00-2100104.10%
CB240621C002000002024-06-13 2:18PM EDT200.0061.6057.7061.800.00-2101896.09%
CB240621C002050002024-06-13 3:21PM EDT205.0058.1052.7056.800.00-751588.28%
CB240621C002100002024-06-13 2:18PM EDT210.0051.6047.7051.700.00-210078.03%
CB240621C002150002024-06-13 1:36PM EDT215.0046.3043.0046.700.00-660076.86%
CB240621C002200002024-06-13 1:36PM EDT220.0040.6037.9041.800.00-660168.95%
CB240621C002250002024-06-13 1:36PM EDT225.0034.8033.0036.100.00-660086.23%
CB240621C002300002024-06-13 1:36PM EDT230.0030.5727.9031.800.00-1,980053.37%
CB240621C002350002024-06-13 3:21PM EDT235.0027.1023.3026.900.00-75051.07%
CB240621C002400002024-06-13 3:21PM EDT240.0022.8018.1021.900.00-201165.43%
CB240621C002450002024-06-11 2:13PM EDT245.0019.7613.6017.000.00-5255.32%
CB240621C002500002024-06-12 3:59PM EDT250.0011.609.3010.500.00-61029.64%
CB240621C002550002024-06-12 10:30AM EDT255.009.544.906.000.00-223523.23%
CB240621C002600002024-06-14 3:51PM EDT260.002.202.002.35-1.45-39.73%7977318.19%
CB240621C002650002024-06-14 3:06PM EDT265.000.570.400.65-0.81-58.70%5155217.29%
CB240621C002700002024-06-14 3:39PM EDT270.000.180.100.20-0.17-48.57%2141,39219.04%
CB240621C002750002024-06-14 2:15PM EDT275.000.050.050.10-0.10-66.67%82,43022.46%
CB240621C002800002024-06-14 3:32PM EDT280.000.050.000.100.00-263,31128.13%
CB240621C002850002024-06-14 2:17PM EDT285.000.030.050.10-0.06-66.67%248833.50%
CB240621C002900002024-06-14 12:56PM EDT290.000.020.050.10-0.09-81.82%125838.67%
CB240621C002950002024-06-13 10:52AM EDT295.000.050.000.100.00-113643.56%
CB240621C003000002024-06-10 9:30AM EDT300.000.150.000.200.00-128653.71%
CB240621C003050002024-06-07 9:50AM EDT305.000.100.000.700.00-11764.55%
CB240621C003100002024-06-10 1:55PM EDT310.000.050.000.000.00-13315225.00%
CB240621C003150002024-06-10 1:55PM EDT315.000.050.000.050.00-19419652.73%
CB240621C003200002024-06-10 1:54PM EDT320.000.050.000.050.00-9911856.25%
CB240621C003250002024-06-07 10:43AM EDT325.000.050.001.350.00-95194.92%
CB240621C003300002024-05-17 9:30AM EDT330.000.100.001.350.00-1399.95%
CB240621C003350002024-05-22 12:28PM EDT335.000.100.001.350.00--1104.88%
CB240621C003450002024-06-05 9:30AM EDT345.000.200.000.050.00-11374.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB240621P001000002024-06-03 3:56PM EDT100.000.030.000.000.00-11150.00%
CB240621P001100002024-01-02 4:16PM EDT110.000.370.001.350.00-325315.33%
CB240621P001300002024-02-16 1:27PM EDT130.000.090.000.750.00-27236.52%
CB240621P001350002023-10-03 11:35AM EDT135.001.400.001.800.00-23259.18%
CB240621P001500002023-12-19 4:48PM EDT150.000.800.150.650.00-23193.95%
CB240621P001550002023-10-09 11:06AM EDT155.002.000.701.250.00-44213.77%
CB240621P001600002023-12-12 2:06PM EDT160.000.700.200.700.00-142176.76%
CB240621P001650002023-12-26 12:07PM EDT165.000.970.100.450.00-45154.69%
CB240621P001700002024-01-31 10:30AM EDT170.000.310.000.000.00-15050.00%
CB240621P001750002024-02-07 10:30AM EDT175.000.400.000.000.00-27650.00%
CB240621P001800002024-05-20 12:03PM EDT180.000.100.000.400.00-1073122.27%
CB240621P001850002024-05-29 2:37PM EDT185.000.200.001.350.00-128139.26%
CB240621P001900002024-06-13 11:59AM EDT190.000.040.000.050.00-13882.81%
CB240621P001950002024-06-05 9:49AM EDT195.000.050.000.050.00-216676.56%
CB240621P002000002024-05-30 12:30PM EDT200.000.050.000.050.00-625670.31%
CB240621P002050002024-06-06 10:55AM EDT205.000.050.001.350.00-13199103.03%
CB240621P002100002024-06-10 9:30AM EDT210.000.100.000.050.00-516958.20%
CB240621P002150002024-06-11 9:51AM EDT215.000.050.000.050.00-119752.34%
CB240621P002200002024-06-14 9:38AM EDT220.000.050.000.050.00-549350.39%
CB240621P002250002024-06-14 12:40PM EDT225.000.050.000.35-0.02-28.57%11,14452.93%
CB240621P002300002024-06-12 2:09PM EDT230.000.080.050.350.00-365552.20%
CB240621P002350002024-06-12 2:09PM EDT235.000.130.051.400.00-1139852.69%
CB240621P002400002024-06-14 1:43PM EDT240.000.200.100.20+0.05+33.33%747632.81%
CB240621P002450002024-06-14 3:38PM EDT245.000.250.150.550.00-31,47132.57%
CB240621P002500002024-06-14 3:34PM EDT250.000.400.250.50+0.05+14.29%1941,66123.17%
CB240621P002550002024-06-14 3:57PM EDT255.000.860.800.90+0.11+14.67%4092,44217.80%
CB240621P002600002024-06-14 3:54PM EDT260.002.382.352.60+0.65+37.57%4391,53116.18%
CB240621P002650002024-06-14 3:33PM EDT265.005.703.906.20+1.25+28.09%261,13517.38%
CB240621P002700002024-06-14 9:55AM EDT270.009.449.9012.10+1.14+13.73%639135.72%
CB240621P002750002024-06-11 12:04PM EDT275.0013.4414.4017.10+1.44+12.00%228244.89%
CB240621P002800002024-06-03 10:18AM EDT280.0011.6018.6022.000.00-112052.17%
CB240621P002850002024-06-05 3:06PM EDT285.0021.6424.2026.300.00-3550.00%
CB240621P002900002024-05-20 10:17AM EDT290.0021.4929.3032.100.00--268.75%
CB240621P003000002024-05-20 9:37AM EDT300.0028.6039.2042.500.00-2257.91%