Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,897.19 -1,900.51 (-3.03%) CMC Crypto 200
1,264.18 -93.83 (-6.91%)
Chubb Limited (CB)
NYSE - NYSE Delayed 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 | 219.60% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 0.00% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 155.57% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 94.04% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 0.00% |
| CB240517C00220000 | 2024-05-10 3:30PM EDT | 220.00 | 34.70 | 33.90 | 36.70 | +4.60 | +15.28% | 1 | 84 | 65.04% |
| CB240517C00225000 | 2024-05-01 11:18AM EDT | 225.00 | 26.50 | 29.00 | 31.90 | 0.00 | - | 2 | 109 | 60.60% |
| CB240517C00230000 | 2024-05-06 2:43PM EDT | 230.00 | 21.90 | 24.10 | 26.90 | 0.00 | - | 1 | 174 | 53.08% |
| CB240517C00235000 | 2024-05-08 2:07PM EDT | 235.00 | 17.88 | 18.40 | 21.40 | 0.00 | - | 19 | 91 | 57.40% |
| CB240517C00240000 | 2024-05-08 10:47AM EDT | 240.00 | 13.10 | 14.00 | 17.20 | 0.00 | - | 1 | 340 | 55.47% |
| CB240517C00245000 | 2024-05-10 2:36PM EDT | 245.00 | 10.26 | 8.50 | 11.00 | +0.56 | +5.77% | 1 | 122 | 32.25% |
| CB240517C00250000 | 2024-05-10 12:06PM EDT | 250.00 | 5.60 | 5.00 | 5.90 | +0.60 | +12.00% | 8 | 1,474 | 20.44% |
| CB240517C00255000 | 2024-05-10 3:42PM EDT | 255.00 | 1.90 | 2.00 | 2.25 | -0.10 | -5.00% | 31 | 1,258 | 16.54% |
| CB240517C00260000 | 2024-05-10 2:25PM EDT | 260.00 | 0.53 | 0.45 | 0.60 | +0.06 | +12.77% | 20 | 1,199 | 16.33% |
| CB240517C00265000 | 2024-05-10 1:30PM EDT | 265.00 | 0.20 | 0.15 | 0.30 | +0.04 | +25.00% | 23 | 1,320 | 20.78% |
| CB240517C00270000 | 2024-05-06 9:31AM EDT | 270.00 | 0.39 | 0.05 | 1.10 | 0.00 | - | 2 | 2,043 | 39.83% |
| CB240517C00275000 | 2024-04-30 9:39AM EDT | 275.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 169 | 35.69% |
| CB240517C00280000 | 2024-05-02 10:07AM EDT | 280.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 2 | 712 | 35.94% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 55.57% |
| CB240517C00290000 | 2024-05-03 12:09PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 577 | 40.04% |
| CB240517C00300000 | 2024-04-29 1:56PM EDT | 300.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 55.27% |
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 | 277.73% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 214.26% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 205.66% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 176.56% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 156.84% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 162.84% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 98.44% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 129.10% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 85.16% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 78.13% |
| CB240517P00195000 | 2024-05-03 10:30AM EDT | 195.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 815 | 71.88% |
| CB240517P00200000 | 2024-05-03 12:57PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 912 | 65.63% |
| CB240517P00205000 | 2024-04-29 12:57PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 86 | 96.88% |
| CB240517P00210000 | 2024-05-03 3:01PM EDT | 210.00 | 0.83 | 0.00 | 0.30 | +0.68 | +453.33% | 1 | 125 | 67.38% |
| CB240517P00215000 | 2024-05-07 9:43AM EDT | 215.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 586 | 79.35% |
| CB240517P00220000 | 2024-05-06 3:40PM EDT | 220.00 | 0.06 | 0.05 | 2.20 | 0.00 | - | 3 | 89 | 79.98% |
| CB240517P00225000 | 2024-05-03 11:19AM EDT | 225.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 280 | 62.55% |
| CB240517P00230000 | 2024-05-03 10:20AM EDT | 230.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 405 | 41.26% |
| CB240517P00235000 | 2024-05-07 11:57AM EDT | 235.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 171 | 1,705 | 40.38% |
| CB240517P00240000 | 2024-05-06 11:08AM EDT | 240.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 128 | 528 | 39.72% |
| CB240517P00245000 | 2024-05-08 3:52PM EDT | 245.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 714 | 21.09% |
| CB240517P00250000 | 2024-05-10 3:31PM EDT | 250.00 | 0.60 | 0.45 | 0.55 | -0.15 | -20.00% | 19 | 1,028 | 15.49% |
| CB240517P00255000 | 2024-05-10 3:44PM EDT | 255.00 | 2.10 | 1.85 | 2.10 | -1.50 | -41.67% | 30 | 119 | 14.33% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 5.20 | 5.70 | 0.00 | - | 263 | 67 | 15.70% |
| CB240517P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 22.00 | 9.20 | 10.60 | 0.00 | - | 1 | 0 | 23.02% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 13.60 | 17.10 | 0.00 | - | 1 | 1 | 48.90% |
| CB240517P00275000 | 2024-04-24 3:54PM EDT | 275.00 | 32.46 | 18.60 | 22.20 | 0.00 | - | - | 0 | 58.94% |
© 2024 Yahoo. All rights reserved.