Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,006.68 -2,282.76 (-3.44%) CMC Crypto 200
1,383.86 -40.24 (-2.83%)
Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517C00115000 | 2023-11-30 2:47PM EDT | 115.00 | 115.00 | 110.70 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| CB240517C00165000 | 2023-10-27 3:12PM EDT | 165.00 | 49.10 | 64.10 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517C00180000 | 2023-11-07 2:51PM EDT | 180.00 | 45.50 | 46.20 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| CB240517C00185000 | 2023-10-23 12:17PM EDT | 185.00 | 31.70 | 45.40 | 48.60 | 0.00 | - | - | 2 | 0.00% |
| CB240517C00190000 | 2024-02-27 10:43AM EDT | 190.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 176.61% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 77.93% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 137.34% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 112.70% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 76.97% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 22.00 | 25.50 | 0.00 | - | 1 | 84 | 42.63% |
| CB240517C00225000 | 2024-04-19 3:24PM EDT | 225.00 | 26.50 | 18.70 | 20.00 | 0.00 | - | 3 | 111 | 33.24% |
| CB240517C00230000 | 2024-04-24 1:29PM EDT | 230.00 | 14.00 | 14.30 | 16.00 | -7.64 | -35.30% | 9 | 186 | 32.40% |
| CB240517C00235000 | 2024-04-24 1:41PM EDT | 235.00 | 9.50 | 10.10 | 10.50 | -8.92 | -48.43% | 20 | 123 | 22.94% |
| CB240517C00240000 | 2024-04-24 2:53PM EDT | 240.00 | 6.20 | 6.50 | 6.80 | -7.90 | -56.03% | 269 | 231 | 20.87% |
| CB240517C00245000 | 2024-04-24 2:33PM EDT | 245.00 | 3.10 | 3.50 | 3.90 | -5.90 | -65.56% | 69 | 108 | 19.35% |
| CB240517C00250000 | 2024-04-24 3:41PM EDT | 250.00 | 1.55 | 1.60 | 1.95 | -4.31 | -73.55% | 66 | 1,518 | 18.36% |
| CB240517C00255000 | 2024-04-24 1:38PM EDT | 255.00 | 0.70 | 0.60 | 1.40 | -2.90 | -80.56% | 126 | 1,470 | 21.23% |
| CB240517C00260000 | 2024-04-24 2:44PM EDT | 260.00 | 0.25 | 0.20 | 0.30 | -1.86 | -88.15% | 206 | 1,207 | 17.19% |
| CB240517C00265000 | 2024-04-24 3:00PM EDT | 265.00 | 0.11 | 0.10 | 0.15 | -1.02 | -90.27% | 137 | 1,542 | 18.26% |
| CB240517C00270000 | 2024-04-24 1:32PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 2 | 2,015 | 18.26% |
| CB240517C00275000 | 2024-04-24 9:46AM EDT | 275.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 14 | 176 | 20.90% |
| CB240517C00280000 | 2024-04-23 3:59PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 4 | 711 | 25.83% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| CB240517C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 574 | 573 | 28.52% |
| CB240517C00300000 | 2024-04-23 2:30PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 38.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517P00110000 | 2024-04-18 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 16 | 143.16% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 108.01% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 103.17% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 87.89% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 77.44% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 79.79% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 50.78% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 61.91% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 42.97% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 39.06% |
| CB240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 55 | 35.35% |
| CB240517P00200000 | 2024-04-24 2:57PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 52 | 31.74% |
| CB240517P00205000 | 2024-04-24 9:45AM EDT | 205.00 | 0.05 | 0.05 | 0.95 | -0.13 | -72.22% | 1 | 86 | 46.88% |
| CB240517P00210000 | 2024-04-24 10:23AM EDT | 210.00 | 0.17 | 0.05 | 0.20 | +0.02 | +13.33% | 13 | 124 | 30.18% |
| CB240517P00215000 | 2024-04-24 1:56PM EDT | 215.00 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 301 | 295 | 28.08% |
| CB240517P00220000 | 2024-04-24 12:02PM EDT | 220.00 | 0.50 | 0.15 | 1.30 | +0.09 | +21.95% | 28 | 109 | 34.20% |
| CB240517P00225000 | 2024-04-24 12:55PM EDT | 225.00 | 0.62 | 0.45 | 0.55 | +0.05 | +8.77% | 324 | 445 | 22.29% |
| CB240517P00230000 | 2024-04-24 3:25PM EDT | 230.00 | 0.95 | 0.80 | 0.95 | +0.12 | +14.46% | 150 | 441 | 20.53% |
| CB240517P00235000 | 2024-04-24 2:37PM EDT | 235.00 | 1.78 | 1.45 | 1.60 | +0.33 | +22.76% | 150 | 1,625 | 18.49% |
| CB240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 2.85 | 2.60 | 2.85 | +0.55 | +23.91% | 85 | 455 | 16.94% |
| CB240517P00245000 | 2024-04-24 3:55PM EDT | 245.00 | 4.85 | 4.70 | 5.10 | +1.15 | +31.08% | 33 | 1,079 | 16.14% |
| CB240517P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 9.10 | 7.70 | 8.50 | +3.40 | +59.65% | 43 | 1,043 | 16.22% |
| CB240517P00255000 | 2024-04-24 11:38AM EDT | 255.00 | 14.60 | 10.80 | 13.70 | +6.40 | +78.05% | 26 | 170 | 22.99% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 15.90 | 19.10 | +8.50 | +82.52% | 263 | 224 | 30.53% |
| CB240517P00265000 | 2024-04-24 2:57PM EDT | 265.00 | 23.80 | 20.50 | 23.80 | +7.02 | +41.84% | 403 | 80 | 33.67% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 25.20 | 29.10 | +14.53 | +112.64% | 1 | 1 | 40.22% |
© 2024 Yahoo. All rights reserved.