Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,996.57 -75.06 (-1.48%) Dow
37,782.39 -678.53 (-1.76%) Nasdaq
15,422.07 -290.68 (-1.85%) Bitcoin USD
63,463.46 -2,677.94 (-4.05%) CMC Crypto 200
1,371.84 -10.73 (-0.78%)
Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
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 | 178.53% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 76.81% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 138.62% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 113.47% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 76.83% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 23.40 | 26.10 | 0.00 | - | 1 | 84 | 45.09% |
| CB240517C00225000 | 2024-04-19 3:24PM EDT | 225.00 | 26.50 | 18.20 | 21.70 | 0.00 | - | 3 | 111 | 42.03% |
| CB240517C00230000 | 2024-04-24 1:29PM EDT | 230.00 | 14.00 | 14.10 | 15.10 | 0.00 | - | 9 | 184 | 26.11% |
| CB240517C00235000 | 2024-04-24 1:41PM EDT | 235.00 | 9.50 | 8.90 | 10.80 | 0.00 | - | 20 | 112 | 23.34% |
| CB240517C00240000 | 2024-04-25 9:50AM EDT | 240.00 | 6.64 | 6.30 | 6.70 | +0.44 | +7.10% | 11 | 364 | 19.75% |
| CB240517C00245000 | 2024-04-24 2:33PM EDT | 245.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 69 | 99 | 18.54% |
| CB240517C00250000 | 2024-04-24 3:41PM EDT | 250.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 66 | 1,525 | 17.43% |
| CB240517C00255000 | 2024-04-24 1:38PM EDT | 255.00 | 0.70 | 0.30 | 0.85 | 0.00 | - | 126 | 1,467 | 17.71% |
| CB240517C00260000 | 2024-04-24 2:44PM EDT | 260.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 206 | 1,187 | 18.90% |
| CB240517C00265000 | 2024-04-24 3:00PM EDT | 265.00 | 0.11 | 0.10 | 0.75 | 0.00 | - | 137 | 1,517 | 25.95% |
| CB240517C00270000 | 2024-04-24 1:32PM EDT | 270.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 2,015 | 25.98% |
| CB240517C00275000 | 2024-04-25 9:43AM EDT | 275.00 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 1 | 172 | 30.91% |
| CB240517C00280000 | 2024-04-24 9:48AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 710 | 37.57% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 41.14% |
| CB240517C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 574 | 573 | 12.50% |
| CB240517C00300000 | 2024-04-23 2:30PM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 43.16% |
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 | 0.75 | 0.00 | - | 2 | 16 | 149.61% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 110.64% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 105.71% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 90.09% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 79.39% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 81.79% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 52.15% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 63.53% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 44.14% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 40.23% |
| CB240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 36.43% |
| CB240517P00200000 | 2024-04-24 2:57PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 50.83% |
| CB240517P00205000 | 2024-04-24 9:45AM EDT | 205.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 45.65% |
| CB240517P00210000 | 2024-04-24 10:23AM EDT | 210.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 13 | 125 | 40.53% |
| CB240517P00215000 | 2024-04-24 1:56PM EDT | 215.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 301 | 571 | 35.43% |
| CB240517P00220000 | 2024-04-24 12:08PM EDT | 220.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 28 | 90 | 30.31% |
| CB240517P00225000 | 2024-04-24 12:55PM EDT | 225.00 | 0.62 | 0.35 | 0.50 | 0.00 | - | 324 | 280 | 22.61% |
| CB240517P00230000 | 2024-04-24 3:25PM EDT | 230.00 | 0.80 | 0.10 | 0.85 | -0.15 | -15.79% | 10 | 507 | 20.67% |
| CB240517P00235000 | 2024-04-25 9:33AM EDT | 235.00 | 1.32 | 1.30 | 1.50 | -0.46 | -25.84% | 1 | 1,638 | 18.89% |
| CB240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 2.85 | 2.30 | 2.65 | 0.00 | - | 85 | 432 | 17.13% |
| CB240517P00245000 | 2024-04-24 3:55PM EDT | 245.00 | 4.85 | 4.50 | 4.80 | 0.00 | - | 33 | 1,060 | 16.25% |
| CB240517P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 9.10 | 6.50 | 8.00 | 0.00 | - | 43 | 1,038 | 15.67% |
| CB240517P00255000 | 2024-04-24 11:38AM EDT | 255.00 | 14.60 | 11.70 | 13.10 | 0.00 | - | 26 | 145 | 22.03% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 14.50 | 18.40 | 0.00 | - | 263 | 67 | 29.13% |
| CB240517P00265000 | 2024-04-24 2:57PM EDT | 265.00 | 23.80 | 19.40 | 23.10 | 0.00 | - | 403 | 10 | 32.15% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 24.70 | 27.80 | 0.00 | - | 1 | 2 | 34.42% |
© 2024 Yahoo. All rights reserved.