Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,835.65 -1,339.98 (-2.09%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Chubb Limited (CB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 101.49% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 148.57% |
| CB240621C00165000 | 2023-09-12 3:58PM EDT | 165.00 | 50.52 | 51.10 | 51.90 | 0.00 | - | - | 47 | 0.00% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2023-10-27 10:05AM EDT | 180.00 | 39.10 | 51.60 | 53.70 | 0.00 | - | 1 | 13 | 0.00% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 55.40 | 59.20 | 0.00 | - | 1 | 62 | 61.11% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 63.29% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 59.83% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 57.47% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 63.76% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 61.56% |
| CB240621C00220000 | 2024-04-05 12:26PM EDT | 220.00 | 37.40 | 26.90 | 30.10 | 0.00 | - | 2 | 92 | 38.01% |
| CB240621C00225000 | 2024-03-22 10:43AM EDT | 225.00 | 35.92 | 27.30 | 29.80 | 0.00 | - | 2 | 79 | 48.33% |
| CB240621C00230000 | 2024-04-17 3:13PM EDT | 230.00 | 17.30 | 17.90 | 19.00 | 0.00 | - | 3 | 564 | 25.06% |
| CB240621C00235000 | 2024-04-24 2:05PM EDT | 235.00 | 11.90 | 12.40 | 14.60 | 0.00 | - | 1 | 64 | 22.26% |
| CB240621C00240000 | 2024-04-26 2:19PM EDT | 240.00 | 11.30 | 8.40 | 10.70 | +0.50 | +4.63% | 7 | 169 | 20.22% |
| CB240621C00245000 | 2024-04-25 11:25AM EDT | 245.00 | 6.57 | 6.90 | 7.20 | 0.00 | - | 10 | 243 | 18.20% |
| CB240621C00250000 | 2024-04-26 3:39PM EDT | 250.00 | 4.81 | 4.30 | 4.60 | +1.11 | +30.00% | 46 | 831 | 17.12% |
| CB240621C00255000 | 2024-04-26 2:07PM EDT | 255.00 | 3.00 | 2.55 | 2.75 | 0.00 | - | 15 | 260 | 16.44% |
| CB240621C00260000 | 2024-04-25 10:08AM EDT | 260.00 | 1.53 | 1.35 | 1.75 | 0.00 | - | 3 | 726 | 16.81% |
| CB240621C00265000 | 2024-04-26 1:13PM EDT | 265.00 | 0.83 | 0.65 | 0.85 | -0.07 | -7.78% | 1 | 196 | 15.97% |
| CB240621C00270000 | 2024-04-26 11:56AM EDT | 270.00 | 0.37 | 0.25 | 0.50 | -0.13 | -26.00% | 2 | 258 | 16.38% |
| CB240621C00275000 | 2024-04-22 9:45AM EDT | 275.00 | 1.06 | 0.10 | 0.45 | 0.00 | - | 1 | 311 | 18.32% |
| CB240621C00280000 | 2024-04-26 12:32PM EDT | 280.00 | 1.45 | 0.05 | 0.50 | +1.28 | +752.94% | 1 | 1,459 | 21.00% |
| CB240621C00285000 | 2024-04-22 3:11PM EDT | 285.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 66 | 29.15% |
| CB240621C00290000 | 2024-03-18 2:58PM EDT | 290.00 | 1.26 | 0.00 | 1.40 | 0.00 | - | 4 | 10 | 31.86% |
| CB240621C00300000 | 2024-03-28 2:36PM EDT | 300.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 35.46% |
| CB240621C00310000 | 2024-03-13 9:53AM EDT | 310.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 5 | 32.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-03-11 1:59PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 87.89% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 105.86% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 78.17% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 85.60% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 62.89% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 69.26% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 56.69% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 53.13% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| CB240621P00180000 | 2024-04-03 9:45AM EDT | 180.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 5 | 44 | 53.99% |
| CB240621P00185000 | 2023-12-15 3:28PM EDT | 185.00 | 2.50 | 1.35 | 1.50 | 0.00 | - | 3 | 4 | 50.34% |
| CB240621P00190000 | 2024-02-01 10:55AM EDT | 190.00 | 0.80 | 0.20 | 1.70 | 0.00 | - | 5 | 17 | 48.65% |
| CB240621P00195000 | 2024-03-04 12:05PM EDT | 195.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 33 | 34.03% |
| CB240621P00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 15 | 123 | 34.08% |
| CB240621P00205000 | 2024-04-24 2:02PM EDT | 205.00 | 0.30 | 0.15 | 1.65 | 0.00 | - | 2 | 11 | 36.89% |
| CB240621P00210000 | 2024-04-24 11:49AM EDT | 210.00 | 1.64 | 0.20 | 1.75 | 0.00 | - | 3 | 157 | 33.74% |
| CB240621P00215000 | 2024-04-24 10:56AM EDT | 215.00 | 1.14 | 0.50 | 0.65 | 0.00 | - | 1 | 102 | 23.02% |
| CB240621P00220000 | 2024-04-24 2:40PM EDT | 220.00 | 1.02 | 0.70 | 0.85 | 0.00 | - | 5 | 237 | 21.24% |
| CB240621P00225000 | 2024-04-26 9:47AM EDT | 225.00 | 1.20 | 1.00 | 2.15 | -0.63 | -34.43% | 107 | 432 | 24.15% |
| CB240621P00230000 | 2024-04-25 10:48AM EDT | 230.00 | 2.03 | 1.45 | 2.55 | 0.00 | - | 12 | 646 | 21.60% |
| CB240621P00235000 | 2024-04-25 3:20PM EDT | 235.00 | 2.62 | 2.15 | 2.35 | +0.37 | +16.44% | 1 | 210 | 16.60% |
| CB240621P00240000 | 2024-04-26 2:37PM EDT | 240.00 | 3.00 | 3.20 | 3.40 | -0.50 | -14.29% | 2 | 170 | 15.08% |
| CB240621P00245000 | 2024-04-26 11:12AM EDT | 245.00 | 5.30 | 4.90 | 5.20 | -3.30 | -38.37% | 1 | 312 | 14.15% |
| CB240621P00250000 | 2024-04-26 2:02PM EDT | 250.00 | 7.20 | 7.30 | 7.90 | -0.79 | -9.89% | 3 | 448 | 13.75% |
| CB240621P00255000 | 2024-04-22 10:12AM EDT | 255.00 | 8.90 | 10.40 | 12.30 | 0.00 | - | 21 | 141 | 16.45% |
| CB240621P00260000 | 2024-04-24 3:24PM EDT | 260.00 | 18.13 | 12.80 | 15.60 | 0.00 | - | 51 | 118 | 14.03% |
| CB240621P00265000 | 2024-04-23 1:15PM EDT | 265.00 | 15.20 | 17.30 | 20.50 | 0.00 | - | 1 | 14 | 16.50% |
| CB240621P00270000 | 2024-04-24 2:57PM EDT | 270.00 | 28.80 | 22.90 | 25.00 | 0.00 | - | 140 | 5 | 16.03% |
| CB240621P00275000 | 2024-04-17 2:07PM EDT | 275.00 | 30.80 | 28.00 | 30.60 | 0.00 | - | 30 | 0 | 22.44% |
© 2024 Yahoo. All rights reserved.