Singapore markets close in 6 hours 34 minutes

Chubb Limited (CB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
174.74-5.55 (-3.08%)
At close: 04:00PM EDT
175.14 +0.40 (+0.23%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB221118C001200002022-08-24 3:44PM EDT120.0076.0058.6062.500.00-618108.30%
CB221118C001450002022-06-30 12:10PM EDT145.0052.0544.7046.700.00--1118.12%
CB221118C001550002022-09-23 3:03PM EDT155.0026.2022.3023.500.00-1043.60%
CB221118C001700002022-09-26 12:41PM EDT170.0011.8611.6012.10-14.84-55.58%1636.44%
CB221118C001750002022-09-26 12:40PM EDT175.008.948.609.00-3.14-25.99%81234.36%
CB221118C001800002022-09-26 2:04PM EDT180.006.636.206.60-1.99-23.09%513133.35%
CB221118C001850002022-09-26 1:45PM EDT185.004.404.304.60-1.25-22.12%89132.19%
CB221118C001900002022-09-26 1:45PM EDT190.002.902.803.10-1.01-25.83%1015131.34%
CB221118C001950002022-09-26 2:33PM EDT195.001.851.752.00-1.39-42.90%2015930.58%
CB221118C002000002022-09-26 11:22AM EDT200.001.051.051.25-0.75-41.67%1019730.03%
CB221118C002100002022-09-26 10:26AM EDT210.000.540.200.90-0.03-5.26%71,71034.25%
CB221118C002200002022-09-20 11:49AM EDT220.000.200.000.45-0.11-35.48%1039035.03%
CB221118C002300002022-09-26 3:26PM EDT230.000.150.001.300.00-232650.27%
CB221118C002400002022-08-19 2:32PM EDT240.000.350.001.700.00-977450.98%
CB221118C002500002022-06-15 2:45PM EDT250.001.500.002.050.00-272758.08%
CB221118C002600002022-09-16 11:01AM EDT260.000.050.000.450.00-159354.10%
CB221118C002700002022-07-19 9:30AM EDT270.000.100.000.000.00--125.00%
CB221118C003000002022-09-19 1:03PM EDT300.000.050.000.300.00--159.67%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB221118P001200002022-08-10 2:31PM EDT120.000.400.000.000.00-1125.00%
CB221118P001350002022-08-22 12:12PM EDT135.000.350.050.500.00-21241.14%
CB221118P001400002022-09-12 2:34PM EDT140.000.220.801.000.00-11642.58%
CB221118P001450002022-09-26 2:56PM EDT145.001.251.151.35-1.21-49.19%26840.50%
CB221118P001500002022-09-26 2:12PM EDT150.001.751.651.85+0.63+56.25%63238.66%
CB221118P001550002022-09-26 2:04PM EDT155.002.322.252.50+0.72+45.00%401,07036.73%
CB221118P001600002022-09-22 2:39PM EDT160.001.803.103.400.00-14411335.01%
CB221118P001650002022-09-26 2:27PM EDT165.004.504.304.60+2.00+80.00%125533.37%
CB221118P001700002022-09-26 3:56PM EDT170.005.905.906.30+2.40+68.57%99532.31%
CB221118P001750002022-09-26 1:45PM EDT175.007.908.008.30+2.40+43.64%149330.75%
CB221118P001800002022-09-26 10:01AM EDT180.009.4010.6010.90+1.30+16.05%115629.68%
CB221118P001850002022-09-23 3:38PM EDT185.0010.7813.6014.000.00-1714128.64%
CB221118P001900002022-09-26 1:45PM EDT190.0017.3016.6018.20+3.95+29.59%1016330.60%
CB221118P001950002022-09-21 3:45PM EDT195.0014.3220.4021.700.00-18727.32%
CB221118P002000002022-09-20 1:50PM EDT200.0016.3024.6026.400.00-416529.26%
CB221118P002100002022-09-21 3:38PM EDT210.0026.1833.6036.000.00-130732.74%
CB221118P002200002022-08-22 3:58PM EDT220.0024.0035.0039.000.00-260.00%
CB221118P002300002022-04-29 3:39PM EDT230.0029.5024.3026.000.00-110.00%
CB221118P003000002022-08-30 11:07AM EDT300.00108.60123.00126.300.00--079.83%