Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,411.86 +98.23 (+0.42%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230217C00135000 | 2022-11-21 1:56PM EST | 135.00 | 76.89 | 83.10 | 86.20 | 0.00 | - | 2 | 0 | 279.59% |
| CB230217C00165000 | 2022-10-19 9:21AM EST | 165.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CB230217C00170000 | 2022-12-13 11:49AM EST | 170.00 | 48.00 | 54.90 | 57.50 | 0.00 | - | - | 8 | 229.66% |
| CB230217C00175000 | 2022-12-14 3:05PM EST | 175.00 | 43.29 | 52.50 | 53.80 | 0.00 | - | - | 7 | 229.00% |
| CB230217C00180000 | 2022-10-03 2:03PM EST | 180.00 | 18.90 | 35.20 | 38.20 | 0.00 | - | 2 | 10 | 123.00% |
| CB230217C00185000 | 2023-02-02 10:51AM EST | 185.00 | 22.35 | 23.10 | 27.00 | 0.00 | - | 5 | 6 | 67.80% |
| CB230217C00190000 | 2023-02-02 10:07AM EST | 190.00 | 15.95 | 18.20 | 21.40 | 0.00 | - | 2 | 6 | 51.61% |
| CB230217C00195000 | 2023-02-02 3:21PM EST | 195.00 | 15.45 | 13.10 | 17.00 | -1.34 | -7.98% | 1 | 12 | 47.95% |
| CB230217C00200000 | 2023-02-02 11:19AM EST | 200.00 | 8.40 | 10.30 | 12.60 | 0.00 | - | 8 | 14 | 42.37% |
| CB230217C00210000 | 2023-02-03 1:22PM EST | 210.00 | 3.30 | 3.20 | 3.90 | -1.03 | -23.79% | 5 | 278 | 25.18% |
| CB230217C00220000 | 2023-02-03 3:46PM EST | 220.00 | 0.25 | 0.20 | 0.65 | -0.45 | -64.29% | 550 | 1,230 | 22.95% |
| CB230217C00230000 | 2023-02-03 3:37PM EST | 230.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 15 | 593 | 29.40% |
| CB230217C00240000 | 2023-02-03 12:29PM EST | 240.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 13 | 576 | 39.84% |
| CB230217C00250000 | 2023-02-02 9:45AM EST | 250.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 1 | 369 | 51.03% |
| CB230217C00260000 | 2023-02-01 9:37AM EST | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 95.41% |
| CB230217C00290000 | 2023-01-04 1:55PM EST | 290.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.90% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB230217P00090000 | 2022-12-08 12:37PM EST | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 304.83% |
| CB230217P00105000 | 2022-06-23 11:23AM EST | 105.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | - | 4 | 184.67% |
| CB230217P00115000 | 2022-09-09 2:45PM EST | 115.00 | 0.72 | 0.10 | 1.10 | 0.00 | - | 3 | 3 | 170.90% |
| CB230217P00120000 | 2022-11-21 12:47PM EST | 120.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 156.54% |
| CB230217P00125000 | 2022-07-28 11:05AM EST | 125.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 168.26% |
| CB230217P00130000 | 2022-11-23 12:29PM EST | 130.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 188.55% |
| CB230217P00135000 | 2022-08-16 9:20AM EST | 135.00 | 1.00 | 1.05 | 1.85 | 0.00 | - | 1 | 1 | 156.05% |
| CB230217P00140000 | 2022-11-08 1:45PM EST | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 164.80% |
| CB230217P00145000 | 2023-01-17 10:49AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 78.13% |
| CB230217P00150000 | 2023-02-01 1:02PM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 75.00% |
| CB230217P00155000 | 2023-01-17 10:48AM EST | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 83 | 131.59% |
| CB230217P00160000 | 2022-12-06 2:52PM EST | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 121.05% |
| CB230217P00165000 | 2023-01-11 12:37PM EST | 165.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 110.67% |
| CB230217P00170000 | 2023-02-02 9:41AM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 132 | 51.56% |
| CB230217P00175000 | 2023-01-31 3:17PM EST | 175.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 55.86% |
| CB230217P00180000 | 2023-02-02 11:24AM EST | 180.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 70.58% |
| CB230217P00185000 | 2023-02-01 12:20PM EST | 185.00 | 0.16 | 0.00 | 2.40 | 0.00 | - | 1 | 58 | 56.20% |
| CB230217P00190000 | 2023-02-02 10:25AM EST | 190.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 20 | 71 | 38.14% |
| CB230217P00195000 | 2023-02-02 12:28PM EST | 195.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 111 | 227 | 33.13% |
| CB230217P00200000 | 2023-02-03 3:43PM EST | 200.00 | 0.90 | 0.65 | 1.15 | +0.03 | +3.45% | 26 | 688 | 28.78% |
| CB230217P00210000 | 2023-02-03 3:28PM EST | 210.00 | 3.60 | 3.10 | 3.70 | +0.28 | +8.43% | 485 | 965 | 22.90% |
| CB230217P00220000 | 2023-02-02 12:17PM EST | 220.00 | 11.40 | 9.70 | 12.50 | 0.00 | - | 19 | 924 | 37.88% |
| CB230217P00230000 | 2023-02-02 10:21AM EST | 230.00 | 24.20 | 18.40 | 21.70 | 0.00 | - | 5 | 9 | 47.22% |
| CB230217P00240000 | 2023-02-02 10:06AM EST | 240.00 | 34.20 | 28.10 | 32.50 | 0.00 | - | 1 | 0 | 69.51% |
| CB230217P00250000 | 2023-01-27 9:38AM EST | 250.00 | 20.40 | 38.20 | 42.50 | 0.00 | - | 2 | 0 | 82.67% |
© 2023 Yahoo. All rights reserved.
