NYSE - Nasdaq Real Time Price USD

Chubb Limited (CB)

242.24 -7.64 (-3.06%)
As of 2:56 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CB240517C00115000 11/30/2023 6:47 PM 115 115.00 110.70 114.90 0.00 0.00% - 1 0.00%
CB240517C00165000 10/27/2023 7:12 PM 165 49.10 64.10 66.70 0.00 0.00% 1 1 0.00%
CB240517C00180000 11/7/2023 6:51 PM 180 45.50 46.20 48.60 0.00 0.00% 1 2 0.00%
CB240517C00185000 10/23/2023 4:17 PM 185 31.70 45.40 48.60 0.00 0.00% - 2 0.00%
CB240517C00190000 2/27/2024 2:43 PM 190 65.55 68.50 73.00 0.00 0.00% 1 3 179.84%
CB240517C00200000 3/13/2024 5:55 PM 200 61.51 44.50 49.20 0.00 0.00% 10 29 82.48%
CB240517C00205000 2/16/2024 6:20 PM 205 49.00 51.50 56.20 0.00 0.00% 1 6 140.19%
CB240517C00210000 1/29/2024 5:41 PM 210 34.87 43.50 48.00 0.00 0.00% 1 16 115.50%
CB240517C00215000 3/11/2024 7:26 PM 215 42.47 33.20 37.50 0.00 0.00% 2 4 79.98%
CB240517C00220000 4/23/2024 7:33 PM 220 30.10 22.30 23.90 0.00 0.00% 1 84 36.18%
CB240517C00225000 4/19/2024 7:24 PM 225 26.50 17.60 19.60 0.00 0.00% 3 111 34.64%
CB240517C00230000 4/24/2024 5:29 PM 230 14.00 13.30 13.80 -7.64 -35.30% 9 186 23.65%
CB240517C00235000 4/24/2024 5:41 PM 235 9.50 9.10 9.50 -8.92 -48.43% 20 123 20.81%
CB240517C00240000 4/24/2024 5:47 PM 240 6.00 5.50 5.80 -8.10 -57.45% 266 231 18.62%
CB240517C00245000 4/24/2024 6:33 PM 245 3.10 3.00 3.30 -5.90 -65.56% 69 108 18.24%
CB240517C00250000 4/24/2024 6:34 PM 250 1.40 1.35 1.60 -4.46 -76.11% 56 1,518 17.65%
CB240517C00255000 4/24/2024 5:38 PM 255 0.70 0.60 0.70 -2.90 -80.56% 126 1,470 17.49%
CB240517C00260000 4/24/2024 6:29 PM 260 0.20 0.20 0.30 -1.91 -90.52% 205 1,207 17.80%
CB240517C00265000 4/24/2024 6:16 PM 265 0.12 0.10 0.15 -1.01 -89.38% 136 1,542 18.85%
CB240517C00270000 4/24/2024 5:32 PM 270 0.05 0.00 0.05 -0.45 -90.00% 2 2,015 18.65%
CB240517C00275000 4/24/2024 1:46 PM 275 0.03 0.00 0.05 -0.22 -88.00% 14 176 21.39%
CB240517C00280000 4/23/2024 7:59 PM 280 0.05 0.00 0.15 -0.06 -54.55% 4 711 27.98%
CB240517C00285000 4/23/2024 6:44 PM 285 0.09 0.00 0.00 0.00 0.00% 2 22 12.50%
CB240517C00290000 4/23/2024 7:46 PM 290 0.05 0.00 0.05 0.00 0.00% 574 573 28.91%
CB240517C00300000 4/23/2024 6:30 PM 300 0.05 0.00 0.30 0.00 0.00% 6 12 43.12%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CB240517P00110000 4/18/2024 7:00 PM 110 0.05 0.00 0.65 0.00 0.00% 2 16 142.77%
CB240517P00145000 11/16/2023 5:31 PM 145 0.10 0.00 1.25 0.00 0.00% - 100 107.47%
CB240517P00150000 2/16/2024 6:24 PM 150 0.10 0.00 1.35 0.00 0.00% 2 8 102.64%
CB240517P00155000 12/21/2023 2:30 PM 155 0.35 0.00 0.75 0.00 0.00% 1 3 87.40%
CB240517P00160000 2/7/2024 2:46 PM 160 0.20 0.00 0.50 0.00 0.00% - 5 77.00%
CB240517P00170000 2/14/2024 4:13 PM 170 0.17 0.00 1.35 0.00 0.00% 3 31 79.20%
CB240517P00175000 4/9/2024 2:46 PM 175 0.10 0.00 0.05 0.00 0.00% 1 50 50.39%
CB240517P00180000 2/22/2024 7:25 PM 180 0.20 0.00 0.75 0.00 0.00% 1 630 61.38%
CB240517P00185000 4/22/2024 5:09 PM 185 0.05 0.00 0.05 0.00 0.00% 9 63 42.58%
CB240517P00190000 4/22/2024 5:11 PM 190 0.05 0.00 0.05 0.00 0.00% 4 36 38.67%
CB240517P00195000 4/24/2024 1:30 PM 195 0.05 0.00 0.05 -0.05 -50.00% 2 55 34.96%
CB240517P00200000 4/23/2024 7:41 PM 200 0.10 0.00 0.20 0.00 0.00% 28 52 38.04%
CB240517P00205000 4/24/2024 1:45 PM 205 0.05 0.05 0.95 -0.13 -72.22% 1 86 46.22%
CB240517P00210000 4/24/2024 2:23 PM 210 0.17 0.05 0.20 0.02 13.33% 13 124 29.64%
CB240517P00215000 4/24/2024 5:56 PM 215 0.20 0.10 0.30 -0.30 -60.00% 301 295 27.49%
CB240517P00220000 4/24/2024 4:02 PM 220 0.50 0.05 1.30 0.09 21.95% 28 109 33.47%
CB240517P00225000 4/24/2024 4:55 PM 225 0.62 0.45 0.65 0.05 8.77% 324 445 22.60%
CB240517P00230000 4/24/2024 6:37 PM 230 1.00 0.90 1.10 0.17 20.48% 149 441 20.76%
CB240517P00235000 4/24/2024 6:37 PM 235 1.78 1.65 1.80 0.33 22.76% 150 1,625 18.56%
CB240517P00240000 4/24/2024 6:39 PM 240 3.20 3.20 3.40 0.90 37.50% 80 455 17.96%
CB240517P00245000 4/24/2024 4:15 PM 245 6.60 5.40 5.70 2.90 78.38% 32 1,079 16.76%
CB240517P00250000 4/24/2024 6:22 PM 250 9.10 8.80 9.20 3.40 59.65% 43 1,043 16.83%
CB240517P00255000 4/24/2024 3:38 PM 255 14.60 12.20 14.20 6.40 78.05% 26 170 22.35%
CB240517P00260000 4/24/2024 6:34 PM 260 18.80 16.60 19.00 8.50 73.28% 263 224 26.03%
CB240517P00265000 4/24/2024 6:34 PM 265 23.80 21.80 23.80 7.02 39.04% 263 80 29.00%
CB240517P00270000 3/19/2024 4:25 PM 270 12.90 22.00 26.50 0.00 0.00% 1 1 0.00%

Related Tickers

TRV The Travelers Companies, Inc.
214.00
-0.15%
 
PGR The Progressive Corporation
212.36
-0.78%
 
ALL The Allstate Corporation
171.70
-2.04%
 
WRB W. R. Berkley Corporation
78.03
-1.33%
 
HIG The Hartford Financial Services Group, Inc.
99.83
-0.20%
 
CINF Cincinnati Financial Corporation
120.13
-0.58%
 
RLI RLI Corp.
147.15
+0.95%
 
MKL Markel Group Inc.
1,456.06
-1.59%
 
KNSL Kinsale Capital Group, Inc.
459.22
-1.11%
 
L Loews Corporation
76.49
-0.30%