Singapore markets open in 2 hours 11 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,567.66 -115.40 (-0.49%) CMC Crypto 200
541.21 -4.11 (-0.75%)
Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230616C00095000 | 2022-09-20 9:27AM EST | 95.00 | 93.30 | 101.00 | 103.60 | 0.00 | - | 3 | 6 | 0.00% |
| CB230616C00140000 | 2022-09-06 9:34AM EST | 140.00 | 55.30 | 55.20 | 56.20 | 0.00 | - | 9 | 9 | 0.00% |
| CB230616C00145000 | 2022-09-06 9:34AM EST | 145.00 | 51.50 | 50.40 | 52.20 | 0.00 | - | 9 | 9 | 0.00% |
| CB230616C00150000 | 2022-09-28 2:57PM EST | 150.00 | 39.70 | 68.80 | 70.30 | 0.00 | - | 6 | 85 | 70.93% |
| CB230616C00155000 | 2022-10-03 9:59AM EST | 155.00 | 39.20 | 63.40 | 65.70 | 0.00 | - | 4 | 82 | 66.38% |
| CB230616C00170000 | 2023-01-06 2:39PM EST | 170.00 | 63.25 | 42.10 | 46.20 | 0.00 | - | 1 | 1 | 43.70% |
| CB230616C00175000 | 2022-09-29 2:53PM EST | 175.00 | 25.10 | 46.80 | 48.40 | 0.00 | - | - | 6 | 56.86% |
| CB230616C00180000 | 2022-11-11 1:05PM EST | 180.00 | 36.15 | 43.40 | 44.80 | 0.00 | - | 1 | 113 | 55.95% |
| CB230616C00185000 | 2023-02-02 2:17PM EST | 185.00 | 30.50 | 28.90 | 31.90 | -5.50 | -15.28% | 4 | 40 | 34.14% |
| CB230616C00190000 | 2022-12-15 3:52PM EST | 190.00 | 32.49 | 42.00 | 44.80 | 0.00 | - | 15 | 306 | 67.08% |
| CB230616C00195000 | 2022-12-21 10:15AM EST | 195.00 | 30.75 | 31.20 | 32.50 | 0.00 | - | 1 | 10 | 49.35% |
| CB230616C00200000 | 2023-02-02 3:21PM EST | 200.00 | 19.11 | 18.30 | 19.70 | -5.89 | -23.56% | 27 | 342 | 28.23% |
| CB230616C00210000 | 2023-02-02 3:00PM EST | 210.00 | 12.60 | 11.90 | 12.60 | -2.13 | -14.46% | 6 | 173 | 24.57% |
| CB230616C00220000 | 2023-02-02 10:59AM EST | 220.00 | 5.68 | 6.90 | 7.50 | -3.42 | -37.58% | 5 | 63 | 22.57% |
| CB230616C00230000 | 2023-02-02 1:23PM EST | 230.00 | 3.38 | 3.40 | 4.10 | -2.12 | -38.55% | 14 | 207 | 21.31% |
| CB230616C00240000 | 2023-02-02 11:05AM EST | 240.00 | 1.30 | 1.35 | 2.05 | -4.70 | -78.33% | 3 | 214 | 20.47% |
| CB230616C00250000 | 2023-02-02 9:37AM EST | 250.00 | 0.70 | 0.40 | 0.90 | -0.35 | -33.33% | 2 | 698 | 19.68% |
| CB230616C00260000 | 2023-02-01 11:26AM EST | 260.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 3 | 81 | 32.47% |
| CB230616C00270000 | 2022-11-08 11:21AM EST | 270.00 | 2.05 | 1.25 | 2.25 | 0.00 | - | 1 | 2 | 32.34% |
| CB230616C00280000 | 2022-11-02 10:06AM EST | 280.00 | 1.50 | 0.55 | 1.25 | 0.00 | - | - | 3 | 30.88% |
| CB230616C00310000 | 2022-12-14 10:56AM EST | 310.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | - | 1 | 36.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230616P00090000 | 2023-01-30 12:02PM EST | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 56.25% |
| CB230616P00125000 | 2022-12-06 12:13PM EST | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 62.52% |
| CB230616P00130000 | 2022-10-14 9:56AM EST | 130.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | - | 1 | 56.70% |
| CB230616P00135000 | 2022-10-19 10:09AM EST | 135.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 54.91% |
| CB230616P00140000 | 2022-10-26 8:30AM EST | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CB230616P00145000 | 2022-10-27 9:19AM EST | 145.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 5 | 0 | 41.70% |
| CB230616P00150000 | 2022-11-03 11:20AM EST | 150.00 | 2.15 | 0.45 | 1.85 | 0.00 | - | 1 | 4 | 41.35% |
| CB230616P00155000 | 2022-11-08 2:25PM EST | 155.00 | 2.50 | 1.00 | 1.40 | 0.00 | - | 1 | 8 | 35.56% |
| CB230616P00160000 | 2023-01-17 3:52PM EST | 160.00 | 0.64 | 0.80 | 1.45 | 0.00 | - | 2 | 10 | 32.89% |
| CB230616P00165000 | 2023-02-02 9:42AM EST | 165.00 | 1.74 | 1.05 | 1.70 | +1.19 | +216.36% | 2 | 13 | 31.25% |
| CB230616P00170000 | 2023-02-02 10:19AM EST | 170.00 | 2.15 | 1.50 | 2.00 | +0.70 | +48.28% | 1 | 96 | 29.65% |
| CB230616P00175000 | 2022-12-19 2:19PM EST | 175.00 | 3.50 | 1.15 | 1.75 | 0.00 | - | 18 | 23 | 25.59% |
| CB230616P00180000 | 2023-02-02 9:30AM EST | 180.00 | 2.50 | 2.25 | 2.75 | +0.15 | +6.38% | 15 | 401 | 26.33% |
| CB230616P00185000 | 2023-02-02 12:54PM EST | 185.00 | 3.50 | 2.85 | 3.40 | -0.50 | -12.50% | 4 | 128 | 25.14% |
| CB230616P00190000 | 2023-02-01 10:41AM EST | 190.00 | 3.20 | 3.60 | 4.30 | 0.00 | - | 7 | 471 | 24.21% |
| CB230616P00195000 | 2023-02-02 1:11PM EST | 195.00 | 4.90 | 4.60 | 5.10 | +2.10 | +75.00% | 15 | 626 | 22.56% |
| CB230616P00200000 | 2023-02-02 12:58PM EST | 200.00 | 6.30 | 5.80 | 6.40 | +1.00 | +18.87% | 28 | 196 | 21.58% |
| CB230616P00210000 | 2023-02-02 1:22PM EST | 210.00 | 9.70 | 9.30 | 9.90 | +2.00 | +25.97% | 5 | 86 | 19.61% |
| CB230616P00220000 | 2023-02-02 12:43PM EST | 220.00 | 15.40 | 14.20 | 14.80 | +2.90 | +23.20% | 8 | 210 | 17.36% |
| CB230616P00230000 | 2023-02-01 3:57PM EST | 230.00 | 18.57 | 20.40 | 22.20 | 0.00 | - | 1 | 22 | 16.94% |
| CB230616P00260000 | 2022-12-02 10:08AM EST | 260.00 | 43.24 | 38.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
