Singapore markets open in 4 hours 48 minutes

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
266.39+3.36 (+1.28%)
At close: 03:59PM EDT
265.92 -0.47 (-0.18%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB250620C001300002024-05-23 1:05PM EDT130.00139.00138.50144.000.00-1256.06%
CB250620C001400002024-06-14 12:18PM EDT140.00124.83129.50134.500.00-1253.34%
CB250620C002000002024-05-16 11:00AM EDT200.0072.0068.6073.000.00--130.58%
CB250620C002150002024-05-13 11:19AM EDT215.0053.8558.6062.200.00-6631.11%
CB250620C002200002024-06-06 12:43PM EDT220.0056.7958.1062.500.00-1635.74%
CB250620C002250002024-05-20 2:08PM EDT225.0055.5051.8055.500.00--131.19%
CB250620C002300002024-05-16 2:47PM EDT230.0050.9044.4048.100.00--026.27%
CB250620C002350002024-06-07 11:06AM EDT235.0050.0046.6051.000.00-1133.08%
CB250620C002400002024-06-17 11:24AM EDT240.0040.0942.6047.000.00-71331.88%
CB250620C002450002024-06-07 1:25PM EDT245.0042.0039.2043.500.00-10531.13%
CB250620C002500002024-06-11 10:30AM EDT250.0036.0036.2039.900.00-21330.18%
CB250620C002550002024-06-13 9:39AM EDT255.0028.9532.1036.500.00-1129.35%
CB250620C002600002024-06-12 9:35AM EDT260.0026.7028.7033.200.00-3728.52%
CB250620C002650002024-06-10 12:03PM EDT265.0028.0727.4029.700.00-26527.40%
CB250620C002700002024-06-10 2:47PM EDT270.0026.0123.0026.300.00-71426.26%
CB250620C002750002024-06-14 10:28AM EDT275.0018.5021.8023.300.00-12525.39%
CB250620C002800002024-06-04 11:53AM EDT280.0018.5219.3020.600.00-101524.67%
CB250620C002850002024-06-20 2:45PM EDT285.0018.0015.4018.40+2.47+15.90%11224.28%
CB250620C002900002024-06-14 11:10AM EDT290.0012.3615.2017.900.00--125.40%
CB250620C002950002024-06-20 1:48PM EDT295.0013.0013.1015.40+1.30+11.11%24824.47%
CB250620C003000002024-06-18 10:14AM EDT300.009.9011.1012.000.00-22622.46%
CB250620C003100002024-06-20 2:18PM EDT310.008.808.208.90+1.80+25.71%251421.66%
CB250620C003200002024-06-12 1:47PM EDT320.005.005.406.600.00-86221.16%
CB250620C003300002024-06-18 2:08PM EDT330.003.454.305.800.00-59159222.11%
CB250620C003400002024-06-12 2:02PM EDT340.002.502.253.400.00-51720.26%
CB250620C003600002024-06-20 1:57PM EDT360.001.501.401.70+0.10+7.14%506819.75%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB250620P001500002024-05-16 10:04AM EDT150.001.300.002.750.00--440.23%
CB250620P001600002024-05-16 10:04AM EDT160.001.600.003.000.00--437.26%
CB250620P001800002024-06-13 12:50PM EDT180.001.810.753.100.00-104730.43%
CB250620P001900002024-06-13 12:50PM EDT190.002.401.902.200.00-107524.75%
CB250620P001950002024-06-13 12:51PM EDT195.002.741.402.650.00-101524.41%
CB250620P002000002024-06-04 12:02PM EDT200.003.401.502.950.00-11323.57%
CB250620P002050002024-05-24 9:45AM EDT205.003.602.554.700.00-1625.50%
CB250620P002100002024-05-22 10:36AM EDT210.003.702.205.200.00--124.68%
CB250620P002150002024-06-17 11:34AM EDT215.004.802.105.900.00-5910724.10%
CB250620P002200002024-06-17 3:55PM EDT220.005.603.507.000.00-53223.99%
CB250620P002250002024-06-04 10:38AM EDT225.006.203.606.800.00-11321.94%
CB250620P002300002024-06-18 10:21AM EDT230.007.006.107.100.00-11720.57%
CB250620P002350002024-06-18 3:26PM EDT235.007.907.108.000.00-12019.91%
CB250620P002400002024-06-12 3:28PM EDT240.009.906.3010.600.00-1721.06%
CB250620P002450002024-06-18 3:33PM EDT245.0010.508.6010.800.00-257019.31%
CB250620P002500002024-05-31 1:58PM EDT250.0011.409.0012.900.00-312419.47%
CB250620P002550002024-06-14 2:40PM EDT255.0014.9610.1014.400.00-11018.83%
CB250620P002600002024-06-14 2:40PM EDT260.0016.8811.5014.900.00-12017.07%
CB250620P002650002024-06-12 12:06PM EDT265.0018.0815.5016.700.00-202816.41%
CB250620P002700002024-05-23 9:40AM EDT270.0018.0016.9019.900.00-505016.87%
CB250620P003000002024-05-16 10:43AM EDT300.0039.0039.0042.000.00--518.70%