Singapore markets open in 2 hours 54 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,484.73 -238.84 (-1.01%) CMC Crypto 200
541.21 -4.11 (-0.75%)
Chubb Limited (CB)
NYSE - Nasdaq Real-time 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 | 249.02% |
| 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 | 205.19% |
| CB230217C00175000 | 2022-12-14 3:05PM EST | 175.00 | 43.29 | 52.50 | 53.80 | 0.00 | - | - | 7 | 204.72% |
| CB230217C00180000 | 2022-10-03 2:03PM EST | 180.00 | 18.90 | 35.20 | 38.20 | 0.00 | - | 2 | 10 | 108.86% |
| CB230217C00185000 | 2023-02-02 10:51AM EST | 185.00 | 22.35 | 25.00 | 26.60 | -5.60 | -20.04% | 5 | 6 | 53.83% |
| CB230217C00190000 | 2023-02-02 10:07AM EST | 190.00 | 15.95 | 20.30 | 21.60 | -10.05 | -38.65% | 2 | 5 | 45.65% |
| CB230217C00195000 | 2023-02-02 3:21PM EST | 195.00 | 16.79 | 15.50 | 17.10 | -14.76 | -46.78% | 15 | 20 | 41.82% |
| CB230217C00200000 | 2023-02-02 10:49AM EST | 200.00 | 8.40 | 10.90 | 12.40 | -8.89 | -51.42% | 8 | 14 | 34.99% |
| CB230217C00210000 | 2023-02-02 3:23PM EST | 210.00 | 4.33 | 3.80 | 4.40 | -4.16 | -49.00% | 355 | 186 | 24.59% |
| CB230217C00220000 | 2023-02-02 3:39PM EST | 220.00 | 0.70 | 0.40 | 0.70 | -1.00 | -58.82% | 326 | 1,074 | 20.70% |
| CB230217C00230000 | 2023-02-02 3:06PM EST | 230.00 | 0.15 | 0.00 | 0.25 | -0.17 | -53.12% | 96 | 588 | 26.12% |
| CB230217C00240000 | 2023-02-02 3:10PM EST | 240.00 | 0.10 | 0.05 | 0.30 | +0.02 | +25.00% | 23 | 582 | 36.82% |
| CB230217C00250000 | 2023-02-01 12:17PM EST | 250.00 | 0.18 | 0.00 | 0.60 | -0.07 | -28.00% | 1 | 370 | 52.25% |
| CB230217C00260000 | 2023-02-01 9:37AM EST | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 85.52% |
| CB230217C00290000 | 2023-01-04 1:55PM EST | 290.00 | 3.50 | 0.00 | 1.75 | 0.00 | - | - | 1 | 90.92% |
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 | 275.15% |
| CB230217P00105000 | 2022-06-23 11:23AM EST | 105.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | - | 4 | 166.80% |
| CB230217P00115000 | 2022-09-09 2:45PM EST | 115.00 | 0.72 | 0.10 | 1.10 | 0.00 | - | 3 | 3 | 154.30% |
| CB230217P00120000 | 2022-11-21 12:47PM EST | 120.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 141.41% |
| CB230217P00125000 | 2022-07-28 11:05AM EST | 125.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 152.05% |
| CB230217P00130000 | 2022-11-23 12:29PM EST | 130.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 170.34% |
| CB230217P00135000 | 2022-08-16 9:20AM EST | 135.00 | 1.00 | 1.05 | 1.85 | 0.00 | - | 1 | 1 | 141.06% |
| CB230217P00140000 | 2022-11-08 1:45PM EST | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 148.93% |
| CB230217P00145000 | 2023-01-17 10:49AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 70.70% |
| CB230217P00150000 | 2023-02-01 1:02PM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 67.97% |
| CB230217P00155000 | 2023-01-17 10:48AM EST | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 83 | 119.04% |
| CB230217P00160000 | 2022-12-06 2:52PM EST | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 109.52% |
| CB230217P00165000 | 2023-01-11 12:37PM EST | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 64.80% |
| CB230217P00170000 | 2023-01-31 3:37PM EST | 170.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 127 | 46.78% |
| CB230217P00175000 | 2023-01-31 3:17PM EST | 175.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 50.68% |
| CB230217P00180000 | 2023-02-02 11:24AM EST | 180.00 | 0.25 | 0.00 | 0.30 | +0.15 | +150.00% | 1 | 25 | 42.87% |
| CB230217P00185000 | 2023-02-01 12:20PM EST | 185.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 58 | 41.70% |
| CB230217P00190000 | 2023-02-02 10:08AM EST | 190.00 | 0.80 | 0.10 | 0.55 | +0.60 | +300.00% | 20 | 72 | 34.77% |
| CB230217P00195000 | 2023-02-02 12:28PM EST | 195.00 | 0.50 | 0.25 | 0.70 | +0.13 | +35.14% | 111 | 235 | 29.71% |
| CB230217P00200000 | 2023-02-02 3:28PM EST | 200.00 | 0.87 | 0.65 | 1.10 | +0.37 | +74.00% | 71 | 668 | 26.03% |
| CB230217P00210000 | 2023-02-02 3:28PM EST | 210.00 | 3.32 | 3.10 | 3.70 | +0.57 | +20.73% | 62 | 964 | 21.57% |
| CB230217P00220000 | 2023-02-02 12:17PM EST | 220.00 | 11.40 | 9.20 | 10.30 | +4.41 | +63.09% | 19 | 928 | 18.32% |
| CB230217P00230000 | 2023-02-01 1:37PM EST | 230.00 | 24.20 | 18.70 | 20.50 | +8.30 | +52.20% | 5 | 14 | 32.84% |
| CB230217P00240000 | 2023-02-02 10:06AM EST | 240.00 | 34.20 | 28.70 | 30.80 | +19.82 | +137.83% | 1 | 1 | 47.85% |
| CB230217P00250000 | 2023-01-27 9:38AM EST | 250.00 | 20.40 | 38.80 | 40.80 | 0.00 | - | 2 | 0 | 58.23% |
© 2023 Yahoo. All rights reserved.
