Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,833.76 +1,437.80 (+2.13%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241115C00185000 | 2024-07-02 9:30AM EDT | 185.00 | 71.90 | 85.80 | 89.40 | 0.00 | - | - | 1 | 50.54% |
| CB241115C00190000 | 2024-07-15 9:35AM EDT | 190.00 | 73.05 | 80.90 | 84.60 | 0.00 | - | 1 | 1 | 56.23% |
| CB241115C00220000 | 2024-07-18 9:58AM EDT | 220.00 | 52.60 | 51.60 | 55.80 | 0.00 | - | 1 | 0 | 41.63% |
| CB241115C00225000 | 2024-05-31 2:18PM EDT | 225.00 | 49.05 | 36.40 | 37.20 | 0.00 | - | 22 | 25 | 0.00% |
| CB241115C00230000 | 2024-05-29 10:20AM EDT | 230.00 | 39.80 | 34.20 | 35.00 | 0.00 | - | 2 | 33 | 0.00% |
| CB241115C00235000 | 2024-06-11 10:53AM EDT | 235.00 | 36.90 | 28.50 | 30.30 | 0.00 | - | 1 | 5 | 0.00% |
| CB241115C00240000 | 2024-07-16 2:36PM EDT | 240.00 | 28.20 | 35.40 | 36.20 | 0.00 | - | 4 | 4 | 30.47% |
| CB241115C00245000 | 2024-04-09 2:53PM EDT | 245.00 | 19.60 | 20.00 | 23.20 | 0.00 | - | 40 | 50 | 0.00% |
| CB241115C00250000 | 2024-07-19 2:47PM EDT | 250.00 | 20.12 | 27.30 | 28.40 | 0.00 | - | 10 | 15 | 28.68% |
| CB241115C00255000 | 2024-07-17 11:42AM EDT | 255.00 | 21.00 | 23.50 | 24.50 | 0.00 | - | 2 | 9 | 27.34% |
| CB241115C00260000 | 2024-07-25 2:19PM EDT | 260.00 | 19.60 | 20.00 | 21.70 | +4.20 | +27.27% | 2 | 25 | 27.64% |
| CB241115C00265000 | 2024-07-26 3:59PM EDT | 265.00 | 17.04 | 15.00 | 17.30 | +5.04 | +42.00% | 20 | 84 | 24.76% |
| CB241115C00270000 | 2024-07-26 1:01PM EDT | 270.00 | 14.00 | 13.80 | 14.30 | +3.10 | +28.44% | 6 | 127 | 23.92% |
| CB241115C00275000 | 2024-07-17 3:31PM EDT | 275.00 | 11.50 | 11.30 | 11.60 | +1.00 | +9.52% | 3 | 121 | 23.14% |
| CB241115C00280000 | 2024-07-26 1:29PM EDT | 280.00 | 9.12 | 9.00 | 9.30 | +4.19 | +84.99% | 1 | 49 | 22.55% |
| CB241115C00285000 | 2024-07-26 9:32AM EDT | 285.00 | 5.50 | 7.00 | 7.50 | +0.50 | +10.00% | 2 | 112 | 22.34% |
| CB241115C00290000 | 2024-07-26 12:46PM EDT | 290.00 | 5.40 | 5.40 | 5.70 | +1.68 | +45.16% | 1 | 29 | 21.63% |
| CB241115C00295000 | 2024-07-26 11:55AM EDT | 295.00 | 4.30 | 4.00 | 4.40 | +1.95 | +82.98% | 3 | 38 | 21.35% |
| CB241115C00300000 | 2024-07-26 3:55PM EDT | 300.00 | 3.01 | 3.00 | 3.30 | +1.21 | +67.22% | 3 | 88 | 21.00% |
| CB241115C00305000 | 2024-07-05 2:39PM EDT | 305.00 | 0.77 | 2.15 | 2.45 | 0.00 | - | 4 | 6 | 20.74% |
| CB241115C00310000 | 2024-07-17 10:21AM EDT | 310.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 1 | 3 | 20.37% |
| CB241115C00315000 | 2024-06-07 10:40AM EDT | 315.00 | 1.85 | 0.20 | 1.75 | 0.00 | - | 1 | 284 | 22.00% |
| CB241115C00320000 | 2024-07-03 10:39AM EDT | 320.00 | 1.18 | 0.70 | 1.95 | 0.00 | - | 1 | 7 | 24.28% |
| CB241115C00325000 | 2024-05-20 1:47PM EDT | 325.00 | 1.00 | 0.35 | 1.75 | 0.00 | - | - | 161 | 25.10% |
| CB241115C00330000 | 2024-06-24 1:14PM EDT | 330.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 1 | 2 | 25.78% |
| CB241115C00350000 | 2024-05-20 10:16AM EDT | 350.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 2 | 26.84% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241115P00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 60.35% |
| CB241115P00140000 | 2024-06-07 9:43AM EDT | 140.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.15% |
| CB241115P00180000 | 2024-04-04 2:40PM EDT | 180.00 | 0.88 | 0.00 | 2.80 | 0.00 | - | 2 | 6 | 54.82% |
| CB241115P00185000 | 2024-05-21 10:12AM EDT | 185.00 | 0.30 | 0.25 | 2.45 | 0.00 | - | - | 1 | 50.11% |
| CB241115P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CB241115P00195000 | 2024-06-13 12:51PM EDT | 195.00 | 0.73 | 0.25 | 2.65 | 0.00 | - | 10 | 13 | 45.44% |
| CB241115P00200000 | 2024-03-11 9:30AM EDT | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| CB241115P00205000 | 2024-07-08 12:32PM EDT | 205.00 | 1.15 | 0.25 | 0.95 | 0.00 | - | 1 | 32 | 31.18% |
| CB241115P00210000 | 2024-07-19 2:10PM EDT | 210.00 | 1.11 | 0.30 | 1.10 | 0.00 | - | 5 | 120 | 29.87% |
| CB241115P00215000 | 2024-07-22 11:29AM EDT | 215.00 | 1.17 | 0.40 | 1.30 | 0.00 | - | 1 | 27 | 28.71% |
| CB241115P00220000 | 2024-07-23 3:35PM EDT | 220.00 | 1.32 | 0.85 | 2.65 | 0.00 | - | 3 | 37 | 32.04% |
| CB241115P00225000 | 2024-07-02 2:33PM EDT | 225.00 | 2.67 | 1.10 | 2.90 | 0.00 | - | 1 | 45 | 30.29% |
| CB241115P00230000 | 2024-07-18 11:28AM EDT | 230.00 | 1.70 | 1.20 | 3.40 | 0.00 | - | 1 | 52 | 29.21% |
| CB241115P00235000 | 2024-07-16 11:00AM EDT | 235.00 | 2.75 | 1.05 | 2.40 | 0.00 | - | 2 | 24 | 23.53% |
| CB241115P00240000 | 2024-07-26 1:22PM EDT | 240.00 | 2.50 | 1.45 | 2.60 | -1.20 | -32.43% | 9 | 26 | 21.60% |
| CB241115P00245000 | 2024-07-26 1:01PM EDT | 245.00 | 3.17 | 3.10 | 3.40 | -1.73 | -35.31% | 7 | 79 | 21.09% |
| CB241115P00250000 | 2024-07-24 2:45PM EDT | 250.00 | 6.02 | 4.00 | 4.30 | 0.00 | - | 10 | 25 | 20.37% |
| CB241115P00255000 | 2024-07-23 12:05PM EDT | 255.00 | 7.40 | 3.70 | 5.40 | 0.00 | - | 2 | 14 | 19.64% |
| CB241115P00260000 | 2024-07-25 10:19AM EDT | 260.00 | 7.20 | 6.50 | 6.90 | -1.30 | -15.29% | 2 | 44 | 19.17% |
| CB241115P00265000 | 2024-07-24 3:54PM EDT | 265.00 | 12.60 | 8.20 | 8.60 | 0.00 | - | 5 | 104 | 18.52% |
| CB241115P00270000 | 2024-07-24 3:54PM EDT | 270.00 | 15.40 | 10.20 | 10.70 | 0.00 | - | 1 | 135 | 17.99% |
| CB241115P00275000 | 2024-06-28 3:46PM EDT | 275.00 | 22.13 | 12.60 | 13.00 | 0.00 | - | 1 | 15 | 17.19% |
| CB241115P00280000 | 2024-06-12 11:28AM EDT | 280.00 | 21.15 | 21.70 | 25.60 | 0.00 | - | 2 | 4 | 33.37% |
| CB241115P00285000 | 2024-05-17 1:16PM EDT | 285.00 | 17.10 | 26.30 | 28.10 | 0.00 | - | 3 | 3 | 32.24% |
| CB241115P00290000 | 2024-05-20 2:19PM EDT | 290.00 | 26.73 | 26.50 | 28.50 | 0.00 | - | - | 4 | 26.98% |
| CB241115P00295000 | 2024-05-22 10:26AM EDT | 295.00 | 27.30 | 29.40 | 33.00 | 0.00 | - | - | 2 | 28.61% |
| CB241115P00300000 | 2024-05-17 2:38PM EDT | 300.00 | 27.54 | 38.80 | 42.50 | 0.00 | - | 1 | 1 | 39.33% |
| CB241115P00305000 | 2024-05-17 2:49PM EDT | 305.00 | 31.70 | 43.40 | 47.60 | 0.00 | - | 3 | 3 | 41.95% |
© 2024 Yahoo. All rights reserved.