Singapore markets open in 7 hours 2 minutes

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.27-1.49 (-0.77%)
As of 01:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB230120C000800002021-11-10 7:49AM EDT80.0077.30109.30113.200.00-22105.42%
CB230120C000900002021-11-10 7:49AM EDT90.0038.8799.10103.400.00--094.97%
CB230120C001000002021-11-10 7:49AM EDT100.0063.9089.1093.400.00-1083.51%
CB230120C001050002021-11-10 7:49AM EDT105.0034.2084.0088.500.00-1079.08%
CB230120C001150002021-11-10 7:49AM EDT115.0062.3574.8078.800.00-1150.85%
CB230120C001200002021-12-07 11:47AM EDT120.0069.8476.7081.000.00-1194.54%
CB230120C001250002022-03-08 12:28PM EDT125.0073.7086.5091.400.00-11148.34%
CB230120C001300002021-11-30 10:30AM EDT130.0055.000.000.000.00-210.00%
CB230120C001350002022-10-03 9:39AM EDT135.0049.4057.4059.400.00-4250.44%
CB230120C001400002021-11-10 7:49AM EDT140.0045.0052.5055.200.00-2255.96%
CB230120C001450002022-09-12 3:54PM EDT145.0053.4348.5049.700.00-7313349.07%
CB230120C001500002022-09-28 3:00PM EDT150.0035.2044.2045.600.00-54548.65%
CB230120C001550002022-08-04 10:16AM EDT155.0035.3038.7039.800.00-11640.90%
CB230120C001600002022-09-30 11:03AM EDT160.0029.6035.1036.200.00-21141.93%
CB230120C001650002022-06-16 12:55PM EDT165.0035.9426.6027.600.00-1423.16%
CB230120C001700002022-09-08 1:56PM EDT170.0029.3026.8027.700.00-81737.54%
CB230120C001750002022-10-03 3:37PM EDT175.0019.9823.0023.500.00-13934.97%
CB230120C001800002022-10-04 1:51PM EDT180.0020.1519.4019.800.00-115133.36%
CB230120C001850002022-09-30 2:01PM EDT185.0012.2016.0016.400.00-328031.94%
CB230120C001900002022-10-05 10:37AM EDT190.0013.0013.0013.30-0.41-3.06%12520730.62%
CB230120C001950002022-10-05 11:54AM EDT195.0010.3010.3010.60-0.40-3.74%930829.55%
CB230120C002000002022-10-04 10:55AM EDT200.008.308.008.200.00-140028.45%
CB230120C002100002022-10-05 10:47AM EDT210.004.614.504.80-0.34-6.87%395827.35%
CB230120C002200002022-10-04 3:50PM EDT220.002.602.352.550.00-3253126.32%
CB230120C002300002022-10-04 1:17PM EDT230.001.201.101.300.00-169625.81%
CB230120C002400002022-09-30 1:17PM EDT240.000.350.300.600.00-10025925.22%
CB230120C002500002022-09-23 10:04AM EDT250.000.150.000.500.00-821627.74%
CB230120C002600002022-09-23 10:04AM EDT260.000.100.000.500.00-113230.91%
CB230120C002700002022-03-14 10:50AM EDT270.002.502.052.400.00-1047.14%
CB230120C002800002022-08-26 10:24AM EDT280.000.910.000.650.00-151138.44%
CB230120C002900002022-04-25 11:06AM EDT290.001.000.052.700.00-4255.44%
CB230120C003000002022-05-10 11:17AM EDT300.000.500.000.750.00-4044.95%
CB230120C003100002022-04-28 9:30AM EDT310.000.450.000.750.00-1347.51%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB230120P000600002022-06-06 2:03PM EDT60.000.050.000.500.00-12795.90%
CB230120P000650002022-06-06 2:03PM EDT65.000.050.000.650.00-3993.07%
CB230120P000700002021-11-10 7:49AM EDT70.000.630.250.750.00-23292.97%
CB230120P000750002021-11-10 7:49AM EDT75.001.450.402.350.00-17104.54%
CB230120P000800002021-11-10 7:49AM EDT80.003.130.601.050.00-2288.82%
CB230120P000850002021-11-10 7:49AM EDT85.009.700.851.300.00-2487.50%
CB230120P000900002021-11-03 12:37PM EDT90.000.550.002.950.00-54087.48%
CB230120P000950002021-10-28 12:05PM EDT95.000.800.501.400.00-1674.95%
CB230120P001000002022-06-16 11:17AM EDT100.002.000.151.200.00-116065.77%
CB230120P001050002022-06-13 9:30AM EDT105.000.600.000.000.00-3725.00%
CB230120P001100002021-12-03 3:51PM EDT110.002.300.102.350.00-102464.38%
CB230120P001150002022-05-24 2:14PM EDT115.000.800.205.000.00-101471.89%
CB230120P001200002022-05-12 11:20AM EDT120.001.450.000.000.00-14712.50%
CB230120P001250002022-07-18 2:58PM EDT125.001.500.004.800.00-51660.97%
CB230120P001300002022-09-30 11:12AM EDT130.001.100.450.900.00-13944.58%
CB230120P001350002022-09-28 12:01PM EDT135.001.720.651.150.00-110343.24%
CB230120P001400002022-09-28 12:01PM EDT140.002.161.001.200.00-14339.97%
CB230120P001450002022-09-23 10:11AM EDT145.002.151.351.700.00-625539.75%
CB230120P001500002022-10-05 10:40AM EDT150.002.001.751.90-0.55-21.57%2019237.13%
CB230120P001550002022-09-26 1:38PM EDT155.004.852.202.400.00-1513135.86%
CB230120P001600002022-09-26 1:57PM EDT160.006.102.752.950.00-121734.33%
CB230120P001650002022-10-04 10:40AM EDT165.003.703.403.600.00-231532.74%
CB230120P001700002022-10-04 1:25PM EDT170.004.454.304.500.00-138631.52%
CB230120P001750002022-10-04 9:39AM EDT175.006.105.305.600.00-183930.32%
CB230120P001800002022-10-04 1:11PM EDT180.006.726.606.900.00-285029.04%
CB230120P001850002022-09-30 11:05AM EDT185.0011.628.208.500.00-836727.86%
CB230120P001900002022-10-04 1:25PM EDT190.0010.2510.1010.500.00-223226.92%
CB230120P001950002022-10-04 3:09PM EDT195.0012.7012.5012.800.00-246325.88%
CB230120P002000002022-10-04 12:34PM EDT200.0014.6015.1015.400.00-111,11724.67%
CB230120P002100002022-10-05 11:36AM EDT210.0022.1021.3022.20+0.70+3.27%159423.52%
CB230120P002200002022-05-17 12:08PM EDT220.0023.0034.7037.100.00-15543.78%
CB230120P002300002022-08-23 10:15AM EDT230.0033.3047.2050.900.00-2155.22%
CB230120P002400002022-06-21 3:09PM EDT240.0050.9054.6057.000.00-105651.59%
CB230120P002500002021-11-10 7:49AM EDT250.0083.8063.1065.000.00-112850.87%
CB230120P002600002021-11-10 7:49AM EDT260.0096.8772.1074.200.00--152.00%
CB230120P003000002022-03-23 11:05AM EDT300.0088.0089.3094.000.00--00.00%