Singapore markets close in 6 hours 2 minutes

Chubb Limited (CB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
274.28+9.40 (+3.55%)
At close: 04:00PM EDT
274.60 +0.32 (+0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB250117C001400002023-12-21 1:04PM EDT140.0082.5699.00104.000.00--20.00%
CB250117C001550002024-05-17 2:54PM EDT155.00122.35120.50125.00+122.35-1051.62%
CB250117C001700002024-05-17 11:08AM EDT170.00104.31106.40110.90+104.31-47054.00%
CB250117C001900002024-05-17 12:04PM EDT190.0085.1087.4091.90+34.10+66.86%1146.55%
CB250117C001950002024-01-23 10:43AM EDT195.0055.5664.5068.300.00-110.00%
CB250117C002000002024-05-17 1:54PM EDT200.0081.0078.0082.50+9.23+12.86%2243.07%
CB250117C002050002023-12-29 10:59AM EDT205.0036.2046.6049.700.00-660.00%
CB250117C002100002024-01-03 11:10AM EDT210.0035.7046.0049.300.00--50.00%
CB250117C002150002024-05-08 12:19PM EDT215.0046.5564.5068.200.00-1237.45%
CB250117C002200002024-05-16 9:41AM EDT220.0052.5060.2063.600.00-1935.86%
CB250117C002250002024-01-09 3:07PM EDT225.0022.9034.6035.400.00-1350.00%
CB250117C002300002024-05-17 3:16PM EDT230.0053.5052.4053.80+18.60+53.30%35531.64%
CB250117C002350002024-02-15 3:17PM EDT235.0033.6037.4039.500.00-20289.79%
CB250117C002400002024-05-14 12:31PM EDT240.0027.7944.1045.300.00-13329.28%
CB250117C002450002024-05-16 12:11PM EDT245.0030.5040.1041.700.00-104928.84%
CB250117C002500002024-05-17 9:37AM EDT250.0032.0836.3038.60+11.07+52.69%18028.87%
CB250117C002550002024-05-17 10:36AM EDT255.0029.0032.6034.10+11.05+61.56%508626.98%
CB250117C002600002024-05-16 1:14PM EDT260.0021.6329.1031.300.00-919127.04%
CB250117C002650002024-05-17 12:09PM EDT265.0024.5825.8027.80+5.38+28.02%30445326.09%
CB250117C002700002024-05-16 3:45PM EDT270.0016.0022.5024.000.00-712024.63%
CB250117C002750002024-05-17 9:43AM EDT275.0015.5019.4021.30+8.40+118.31%15324.26%
CB250117C002800002024-05-17 2:11PM EDT280.0016.7016.1017.40+4.54+37.34%939322.34%
CB250117C002850002024-05-17 3:34PM EDT285.0014.5014.3015.90+5.30+57.61%94122.90%
CB250117C002900002024-05-16 2:13PM EDT290.007.3911.7013.300.00-153522.02%
CB250117C003000002024-05-17 3:54PM EDT300.008.187.909.30+2.98+57.31%3259720.92%
CB250117C003100002024-03-04 12:37PM EDT310.002.503.203.400.00-1315.73%
CB250117C003200002024-05-17 3:48PM EDT320.003.753.303.80+1.90+102.70%372518.89%
CB250117C003300002024-05-17 3:49PM EDT330.002.502.002.50+2.50-61218.68%
CB250117C003400002024-05-17 3:13PM EDT340.001.451.151.60+0.60+70.59%87618.49%
CB250117C003500002024-05-17 1:11PM EDT350.000.920.501.85+0.57+162.86%231221.01%
CB250117C003700002024-05-16 9:48AM EDT370.000.250.101.60+0.25--123.66%
CB250117C003800002024-05-17 3:55PM EDT380.000.350.050.60+0.35-25820.96%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CB250117P001200002024-05-16 10:03AM EDT120.000.500.002.050.00-31355.01%
CB250117P001350002024-05-15 12:33PM EDT135.000.300.002.200.00-122355.75%
CB250117P001500002024-04-19 9:30AM EDT150.000.550.000.350.00-12434.89%
CB250117P001650002024-03-25 1:53PM EDT165.000.800.601.350.00-15015037.81%
CB250117P001700002024-05-16 10:03AM EDT170.000.950.002.400.00-32040.78%
CB250117P001750002024-04-24 3:12PM EDT175.001.380.002.000.00-11037.12%
CB250117P001800002024-05-16 9:47AM EDT180.000.600.102.500.00-32437.13%
CB250117P001850002024-04-24 3:09PM EDT185.002.000.251.900.00-22332.91%
CB250117P001900002024-05-16 9:34AM EDT190.000.600.302.000.00-17831.47%
CB250117P001950002024-05-17 3:44PM EDT195.000.800.352.15-0.39-32.77%13130.20%
CB250117P002000002024-05-17 10:35AM EDT200.001.150.452.25-0.30-20.69%16128.74%
CB250117P002050002024-05-17 1:52PM EDT205.001.200.552.55-2.80-70.00%217927.88%
CB250117P002100002024-05-16 3:44PM EDT210.001.901.051.700.00-913023.47%
CB250117P002150002024-05-16 12:26PM EDT215.002.401.502.100.00-16323.07%
CB250117P002200002024-05-16 2:18PM EDT220.002.851.902.750.00-114123.10%
CB250117P002250002024-05-16 12:05PM EDT225.003.601.502.650.00-286421.11%
CB250117P002300002024-05-16 1:50PM EDT230.004.092.203.100.00-488520.39%
CB250117P002350002024-05-16 10:55AM EDT235.005.302.253.700.00-29119.80%
CB250117P002400002024-05-17 3:33PM EDT240.004.203.304.40-1.40-25.00%127819.21%
CB250117P002450002024-05-16 12:43PM EDT245.006.903.705.400.00-819318.91%
CB250117P002500002024-05-17 3:56PM EDT250.006.045.507.20-1.66-21.56%118319.48%
CB250117P002550002024-05-17 3:02PM EDT255.007.006.807.30-9.40-57.32%47017.46%
CB250117P002600002024-05-17 10:48AM EDT260.009.207.908.60-1.75-15.98%16016.87%
CB250117P002650002024-05-17 1:07PM EDT265.009.909.6010.10-1.20-10.81%24616.27%
CB250117P002700002024-03-28 12:51PM EDT270.0019.7025.9028.400.00-145534.55%
CB250117P002750002024-05-17 1:35PM EDT275.0013.5011.6014.30-9.40-41.05%42315.61%
CB250117P002850002024-05-10 3:39PM EDT285.0031.1017.1019.700.00--115.05%
CB250117P003000002024-05-17 2:03PM EDT300.0027.4025.8030.00+27.40-1014.37%