Singapore markets open in 2 hours 6 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,768.87 +755.24 (+3.28%) CMC Crypto 200
526.66 +9.65 (+1.87%)
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 | 0.00% |
| 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 | 58.79% |
| CB230217C00175000 | 2022-12-14 3:05PM EST | 175.00 | 43.29 | 52.50 | 53.80 | 0.00 | - | - | 7 | 71.05% |
| CB230217C00180000 | 2022-10-03 2:03PM EST | 180.00 | 18.90 | 35.20 | 38.20 | 0.00 | - | 2 | 10 | 0.00% |
| CB230217C00185000 | 2022-11-18 12:16PM EST | 185.00 | 27.95 | 29.20 | 30.70 | 0.00 | - | 1 | 6 | 0.00% |
| CB230217C00190000 | 2023-01-19 11:28AM EST | 190.00 | 29.65 | 36.20 | 40.50 | 0.00 | - | 2 | 3 | 55.32% |
| CB230217C00195000 | 2023-01-10 3:20PM EST | 195.00 | 31.55 | 32.00 | 35.50 | 0.00 | - | 1 | 20 | 53.66% |
| CB230217C00200000 | 2023-01-27 3:21PM EST | 200.00 | 28.85 | 26.40 | 30.50 | -2.05 | -6.63% | 1 | 20 | 61.74% |
| CB230217C00210000 | 2023-01-27 11:35AM EST | 210.00 | 19.25 | 18.00 | 19.60 | -2.05 | -9.62% | 1 | 187 | 40.05% |
| CB230217C00220000 | 2023-01-27 11:36AM EST | 220.00 | 11.00 | 9.70 | 10.70 | -1.20 | -9.84% | 2 | 985 | 30.53% |
| CB230217C00230000 | 2023-01-27 3:46PM EST | 230.00 | 4.25 | 4.10 | 4.40 | -1.65 | -27.97% | 11 | 633 | 26.39% |
| CB230217C00240000 | 2023-01-27 3:46PM EST | 240.00 | 1.05 | 0.90 | 1.35 | -0.55 | -34.38% | 4 | 588 | 25.31% |
| CB230217C00250000 | 2023-01-26 11:25AM EST | 250.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 1 | 379 | 29.08% |
| CB230217C00260000 | 2023-01-10 1:16PM EST | 260.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 55.02% |
| CB230217C00290000 | 2023-01-04 1:55PM EST | 290.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.08% |
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 | 261.43% |
| CB230217P00105000 | 2022-06-23 11:23AM EST | 105.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | - | 4 | 162.30% |
| CB230217P00115000 | 2022-09-09 2:45PM EST | 115.00 | 0.72 | 0.10 | 1.10 | 0.00 | - | 3 | 3 | 151.86% |
| CB230217P00120000 | 2022-11-21 12:47PM EST | 120.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 140.23% |
| CB230217P00125000 | 2022-07-28 11:05AM EST | 125.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 151.07% |
| CB230217P00130000 | 2022-11-23 12:29PM EST | 130.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 169.14% |
| CB230217P00135000 | 2022-08-16 9:20AM EST | 135.00 | 1.00 | 1.05 | 1.85 | 0.00 | - | 1 | 1 | 142.09% |
| CB230217P00140000 | 2022-11-08 1:45PM EST | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 150.46% |
| CB230217P00145000 | 2023-01-17 10:49AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 74.61% |
| CB230217P00150000 | 2023-01-17 10:49AM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 72.66% |
| CB230217P00155000 | 2023-01-17 10:48AM EST | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 83 | 124.51% |
| CB230217P00160000 | 2022-12-06 2:52PM EST | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 116.33% |
| CB230217P00165000 | 2023-01-11 12:37PM EST | 165.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 108.33% |
| CB230217P00170000 | 2023-01-25 3:06PM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 123 | 50.20% |
| CB230217P00175000 | 2023-01-11 2:08PM EST | 175.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 63 | 58.69% |
| CB230217P00180000 | 2023-01-20 10:21AM EST | 180.00 | 0.10 | 0.10 | 1.00 | 0.00 | - | 1 | 25 | 59.62% |
| CB230217P00185000 | 2023-01-09 12:21PM EST | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 77.78% |
| CB230217P00190000 | 2023-01-25 3:27PM EST | 190.00 | 0.20 | 0.10 | 1.45 | 0.00 | - | 2 | 72 | 51.83% |
| CB230217P00195000 | 2023-01-23 1:59PM EST | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 233 | 63.09% |
| CB230217P00200000 | 2023-01-26 11:31AM EST | 200.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 8 | 594 | 40.19% |
| CB230217P00210000 | 2023-01-27 11:35AM EST | 210.00 | 0.70 | 0.50 | 1.05 | +0.19 | +37.25% | 1 | 947 | 30.52% |
| CB230217P00220000 | 2023-01-27 3:52PM EST | 220.00 | 2.30 | 2.15 | 2.40 | +0.68 | +41.98% | 18 | 590 | 25.26% |
| CB230217P00230000 | 2023-01-26 12:30PM EST | 230.00 | 4.80 | 5.10 | 6.60 | 0.00 | - | 4 | 51 | 24.15% |
| CB230217P00240000 | 2023-01-27 9:38AM EST | 240.00 | 11.25 | 12.20 | 15.30 | +1.05 | +10.29% | 2 | 0 | 33.37% |
| CB230217P00250000 | 2023-01-27 9:38AM EST | 250.00 | 20.40 | 20.90 | 25.00 | +20.40 | - | 2 | 0 | 43.79% |
© 2023 Yahoo. All rights reserved.
