Singapore markets open in 8 hours 23 minutes

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
263.30+2.58 (+0.99%)
As of 12:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB240621C001000002024-05-20 9:36AM EDT100.00172.00161.30165.500.00-20360.94%
CB240621C001400002024-06-13 10:11AM EDT140.00121.14121.40125.400.00-20242.19%
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 EDT160.00109.6997.80101.800.00-100.00%
CB240621C001650002024-06-13 3:21PM EDT165.0098.3096.40100.500.00-850193.36%
CB240621C001700002023-10-27 10:05AM EDT170.0047.5060.1063.500.00-120.00%
CB240621C001800002024-06-13 3:21PM EDT180.0083.3081.4085.500.00-350160.74%
CB240621C001850002023-10-25 9:37AM EDT185.0041.400.000.000.00-100.00%
CB240621C001900002024-06-13 2:18PM EDT190.0071.6071.4074.200.00-2100188.48%
CB240621C001950002024-06-13 2:18PM EDT195.0066.6066.4070.500.00-2100130.27%
CB240621C002000002024-06-13 2:18PM EDT200.0061.6061.4065.500.00-21018120.51%
CB240621C002050002024-06-13 3:21PM EDT205.0058.1056.4060.500.00-7515110.94%
CB240621C002100002024-06-13 2:18PM EDT210.0051.6051.5055.500.00-2100106.06%
CB240621C002150002024-06-13 1:36PM EDT215.0046.3047.5049.200.00-660079.69%
CB240621C002200002024-06-13 1:36PM EDT220.0040.6041.6044.100.00-6601113.04%
CB240621C002250002024-06-13 1:36PM EDT225.0034.8036.8039.100.00-6600101.66%
CB240621C002300002024-06-13 1:36PM EDT230.0030.5731.7034.700.00-1,9800104.49%
CB240621C002350002024-06-13 3:21PM EDT235.0027.1026.8029.000.00-75076.51%
CB240621C002400002024-06-13 3:21PM EDT240.0022.8022.8024.800.00-201160.30%
CB240621C002450002024-06-11 2:13PM EDT245.0019.7617.0019.000.00-5254.20%
CB240621C002500002024-06-12 3:59PM EDT250.0011.6013.0014.400.00-61049.39%
CB240621C002550002024-06-18 11:57AM EDT255.008.708.4010.40+2.02+30.24%423548.39%
CB240621C002600002024-06-18 12:02PM EDT260.004.113.904.20+1.58+62.45%3580019.78%
CB240621C002650002024-06-18 11:46AM EDT265.000.880.851.00+0.30+51.72%9561715.58%
CB240621C002700002024-06-18 10:51AM EDT270.000.080.050.10-0.05-38.46%141,26215.09%
CB240621C002750002024-06-18 10:30AM EDT275.000.050.000.100.00-92,42423.39%
CB240621C002800002024-06-17 1:59PM EDT280.000.050.000.050.00-43,30627.93%
CB240621C002850002024-06-17 11:39AM EDT285.000.060.000.050.00-548334.57%
CB240621C002900002024-06-17 11:18AM EDT290.000.020.000.150.00-1024948.24%
CB240621C002950002024-06-14 10:04AM EDT295.000.050.000.050.00-812847.27%
CB240621C003000002024-06-10 9:30AM EDT300.000.150.000.200.00-128658.40%
CB240621C003050002024-06-07 9:50AM EDT305.000.100.000.750.00-11779.88%
CB240621C003100002024-06-10 1:55PM EDT310.000.050.000.050.00-13315259.77%
CB240621C003150002024-06-10 1:55PM EDT315.000.050.000.050.00-19419664.84%
CB240621C003200002024-06-10 1:54PM EDT320.000.050.000.050.00-9911869.92%
CB240621C003250002024-06-07 10:43AM EDT325.000.050.000.750.00-951106.64%
CB240621C003300002024-05-17 9:30AM EDT330.000.100.001.350.00-13125.49%
CB240621C003350002024-05-22 12:28PM EDT335.000.100.000.750.00--1119.04%
CB240621C003450002024-06-05 9:30AM EDT345.000.200.000.050.00-11392.97%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB240621P001000002024-06-03 3:56PM EDT100.000.030.000.050.00-111315.63%
CB240621P001100002024-01-02 4:16PM EDT110.000.370.001.350.00-325422.66%
CB240621P001300002024-02-16 1:27PM EDT130.000.090.000.750.00-27318.36%
CB240621P001350002023-10-03 11:35AM EDT135.001.400.001.800.00-23348.83%
CB240621P001500002023-12-19 4:48PM EDT150.000.800.150.650.00-23262.11%
CB240621P001550002023-10-09 11:06AM EDT155.002.000.701.250.00-44288.87%
CB240621P001600002023-12-12 2:06PM EDT160.000.700.200.700.00-142239.45%
CB240621P001650002023-12-26 12:07PM EDT165.000.970.100.450.00-45210.16%
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 EDT180.000.100.000.750.00-1073183.59%
CB240621P001850002024-05-29 2:37PM EDT185.000.200.000.750.00-128172.07%
CB240621P001900002024-06-13 11:59AM EDT190.000.040.000.100.00-138122.66%
CB240621P001950002024-06-05 9:49AM EDT195.000.050.000.050.00-2166105.47%
CB240621P002000002024-05-30 12:30PM EDT200.000.050.000.750.00-6256138.77%
CB240621P002050002024-06-06 10:55AM EDT205.000.050.000.000.00-1319950.00%
CB240621P002100002024-06-10 9:30AM EDT210.000.100.000.100.00-516987.89%
CB240621P002150002024-06-11 9:51AM EDT215.000.050.000.050.00-119773.83%
CB240621P002200002024-06-17 10:04AM EDT220.000.030.000.050.00-249366.41%
CB240621P002250002024-06-17 10:59AM EDT225.000.050.000.400.00-241,16977.64%
CB240621P002300002024-06-17 2:40PM EDT230.000.050.000.350.00-5267466.80%
CB240621P002350002024-06-17 3:52PM EDT235.000.260.000.750.00-139866.60%
CB240621P002400002024-06-18 12:03PM EDT240.000.050.000.10-0.15-75.00%348144.34%
CB240621P002450002024-06-18 11:06AM EDT245.000.060.050.10-0.07-53.85%11,46935.84%
CB240621P002500002024-06-18 9:35AM EDT250.000.150.050.15-0.04-21.05%51,75929.40%
CB240621P002550002024-06-18 11:20AM EDT255.000.150.100.20-0.18-54.55%32,36021.44%
CB240621P002600002024-06-18 12:15PM EDT260.000.500.400.55-0.68-57.63%181,41615.72%
CB240621P002650002024-06-18 11:41AM EDT265.002.572.252.55-1.43-35.75%261,11814.09%
CB240621P002700002024-06-18 11:42AM EDT270.006.905.306.70-2.30-25.00%291356.25%
CB240621P002750002024-06-14 9:41AM EDT275.0013.4411.1012.100.00-2031.74%
CB240621P002800002024-06-03 10:18AM EDT280.0011.6015.5016.900.00-1135.30%
CB240621P002850002024-06-05 3:06PM EDT285.0021.6421.1023.300.00-3052.39%
CB240621P002900002024-05-20 10:17AM EDT290.0021.4925.7028.700.00--060.94%
CB240621P003000002024-05-20 9:37AM EDT300.0028.6036.1038.700.00-2082.67%