NYSE - Delayed Quote • USD
Chubb Limited (CB)
At close: 4:00 PM EDT
After hours: 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419C00220000 | 4/17/2024 7:46 PM | 220 | 23.25 | 27.90 | 31.50 | 0.00 | 0.00% | 1 | 61 | 196.97% |
| CB240419C00230000 | 4/18/2024 3:52 PM | 230 | 15.02 | 18.60 | 22.00 | 0.00 | 0.00% | 1 | 15 | 66.41% |
| CB240419C00235000 | 4/18/2024 7:25 PM | 235 | 10.60 | 13.50 | 17.00 | 0.00 | 0.00% | 25 | 16 | 134.18% |
| CB240419C00240000 | 4/19/2024 2:19 PM | 240 | 7.90 | 7.90 | 12.00 | 4.67 | 144.58% | 7 | 37 | 104.83% |
| CB240419C00245000 | 4/19/2024 7:28 PM | 245 | 5.30 | 4.40 | 5.70 | 4.15 | 360.87% | 12 | 167 | 40.09% |
| CB240419C00250000 | 4/19/2024 7:35 PM | 250 | 0.20 | 0.20 | 0.45 | 0.06 | 42.86% | 16 | 326 | 5.52% |
| CB240419C00255000 | 4/19/2024 6:19 PM | 255 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 639 | 20.90% |
| CB240419C00260000 | 4/19/2024 4:32 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 264 | 37.50% |
| CB240419C00265000 | 4/18/2024 7:32 PM | 265 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 293 | 52.73% |
| CB240419C00270000 | 4/18/2024 7:32 PM | 270 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 139 | 60.94% |
| CB240419C00275000 | 4/4/2024 7:22 PM | 275 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 22 | 74.22% |
| CB240419C00280000 | 4/9/2024 4:46 PM | 280 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 85.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419P00185000 | 2/20/2024 4:15 PM | 185 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | - | 11 | 321.88% |
| CB240419P00190000 | 2/23/2024 4:03 PM | 190 | 0.08 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 2 | 305.47% |
| CB240419P00200000 | 3/11/2024 2:02 PM | 200 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 235.55% |
| CB240419P00210000 | 4/9/2024 3:23 PM | 210 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 26 | 130.47% |
| CB240419P00220000 | 4/16/2024 5:24 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 25 | 98.44% |
| CB240419P00225000 | 4/16/2024 5:25 PM | 225 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 18 | 124.02% |
| CB240419P00230000 | 4/18/2024 5:31 PM | 230 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 535 | 82.81% |
| CB240419P00235000 | 4/17/2024 4:54 PM | 235 | 0.03 | 0.00 | 0.20 | -0.27 | -90.00% | 10 | 97 | 64.65% |
| CB240419P00240000 | 4/18/2024 7:32 PM | 240 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 3,221 | 51.76% |
| CB240419P00245000 | 4/19/2024 7:07 PM | 245 | 0.02 | 0.00 | 0.20 | -1.08 | -98.18% | 21 | 854 | 32.03% |
| CB240419P00250000 | 4/19/2024 7:39 PM | 250 | 0.25 | 0.00 | 1.00 | -4.69 | -94.94% | 20 | 669 | 21.73% |
| CB240419P00255000 | 4/17/2024 6:07 PM | 255 | 12.84 | 4.20 | 5.60 | 0.00 | 0.00% | 166 | 10 | 48.98% |
| CB240419P00260000 | 4/17/2024 6:02 PM | 260 | 19.00 | 8.00 | 11.00 | 0.00 | 0.00% | 97 | 3 | 86.23% |
| CB240419P00265000 | 4/17/2024 6:07 PM | 265 | 24.40 | 13.30 | 16.90 | 0.00 | 0.00% | 39 | 0 | 77.73% |
Related Tickers
ALL The Allstate Corporation
172.95
+2.27%
HIG The Hartford Financial Services Group, Inc.
98.96
+2.07%
PGR The Progressive Corporation
214.62
+2.32%
TRV The Travelers Companies, Inc.
213.96
+1.68%
CINF Cincinnati Financial Corporation
119.95
+2.07%
WRB W. R. Berkley Corporation
82.43
+1.79%
MKL Markel Group Inc.
1,456.71
+1.43%
KNSL Kinsale Capital Group, Inc.
451.26
-0.15%
CNA CNA Financial Corporation
44.41
+2.47%
L Loews Corporation
75.65
+2.45%