NYSE - Delayed Quote USD

Chubb Limited (CB)

245.96 +2.95 (+1.21%)
At close: April 25 at 4:00 PM EDT
245.90 -0.06 (-0.02%)
After hours: April 25 at 7:51 PM EDT

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 3 171.15%
CB240517C00200000 3/13/2024 5:55 PM 200 61.51 44.50 49.20 0.00 0.00% 10 29 56.08%
CB240517C00205000 2/16/2024 6:20 PM 205 49.00 51.50 56.20 0.00 0.00% 1 6 131.63%
CB240517C00210000 1/29/2024 5:41 PM 210 34.87 43.50 48.00 0.00 0.00% 1 16 105.87%
CB240517C00215000 3/11/2024 7:26 PM 215 42.47 33.20 37.50 0.00 0.00% 2 4 66.96%
CB240517C00220000 4/23/2024 7:33 PM 220 30.10 24.70 29.50 0.00 0.00% 1 84 54.61%
CB240517C00225000 4/19/2024 7:24 PM 225 26.50 20.30 24.20 0.00 0.00% 3 111 45.91%
CB240517C00230000 4/25/2024 3:39 PM 230 15.50 16.60 18.10 1.50 10.71% 10 184 32.61%
CB240517C00235000 4/25/2024 3:47 PM 235 11.00 12.50 13.90 1.50 15.79% 9 112 30.23%
CB240517C00240000 4/25/2024 7:44 PM 240 8.70 7.90 8.80 2.50 40.32% 56 364 22.25%
CB240517C00245000 4/25/2024 7:21 PM 245 4.81 4.80 5.00 1.71 55.16% 3 99 18.73%
CB240517C00250000 4/25/2024 7:14 PM 250 2.40 2.35 2.60 0.85 54.84% 24 1,525 17.80%
CB240517C00255000 4/25/2024 5:23 PM 255 0.91 0.95 1.20 0.21 30.00% 34 1,467 17.47%
CB240517C00260000 4/25/2024 7:35 PM 260 0.40 0.35 0.50 0.15 60.00% 36 1,187 17.47%
CB240517C00265000 4/25/2024 7:14 PM 265 0.17 0.10 0.20 0.06 54.55% 17 1,517 17.77%
CB240517C00270000 4/25/2024 2:57 PM 270 0.05 0.05 0.15 0.00 0.00% 2 2,015 20.22%
CB240517C00275000 4/25/2024 4:54 PM 275 0.11 0.00 0.35 0.08 266.67% 16 172 27.34%
CB240517C00280000 4/24/2024 1:48 PM 280 0.05 0.00 0.25 0.00 0.00% 4 710 28.96%
CB240517C00285000 4/23/2024 6:44 PM 285 0.09 0.00 0.75 0.00 0.00% 2 22 39.87%
CB240517C00290000 4/23/2024 7:46 PM 290 0.05 0.00 0.05 0.00 0.00% 574 573 27.93%
CB240517C00300000 4/23/2024 6:30 PM 300 0.05 0.00 0.30 0.00 0.00% 6 12 42.29%

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 0.60 0.00 0.00% 2 16 149.71%
CB240517P00145000 11/16/2023 5:31 PM 145 0.10 0.00 1.25 0.00 0.00% - 100 114.84%
CB240517P00150000 2/16/2024 6:24 PM 150 0.10 0.00 1.35 0.00 0.00% 2 8 109.86%
CB240517P00155000 12/21/2023 2:30 PM 155 0.35 0.00 0.75 0.00 0.00% 1 3 93.85%
CB240517P00160000 2/7/2024 2:46 PM 160 0.20 0.00 0.50 0.00 0.00% - 5 82.81%
CB240517P00170000 2/14/2024 4:13 PM 170 0.17 0.00 1.35 0.00 0.00% 3 31 85.50%
CB240517P00175000 4/9/2024 2:46 PM 175 0.10 0.00 0.05 0.00 0.00% 1 50 50.78%
CB240517P00180000 2/22/2024 7:25 PM 180 0.20 0.00 0.75 0.00 0.00% 1 630 66.75%
CB240517P00185000 4/22/2024 5:09 PM 185 0.05 0.00 0.05 0.00 0.00% 9 63 46.48%
CB240517P00190000 4/22/2024 5:11 PM 190 0.05 0.00 0.05 0.00 0.00% 4 36 42.58%
CB240517P00195000 4/24/2024 1:30 PM 195 0.05 0.00 0.05 0.00 0.00% 2 57 38.67%
CB240517P00200000 4/24/2024 6:57 PM 200 0.05 0.00 0.05 0.00 0.00% 1 52 34.96%
CB240517P00205000 4/24/2024 1:45 PM 205 0.05 0.00 0.75 0.00 0.00% 1 86 48.78%
CB240517P00210000 4/24/2024 2:23 PM 210 0.17 0.05 0.75 0.00 0.00% 13 125 43.58%
CB240517P00215000 4/24/2024 5:56 PM 215 0.15 0.05 0.30 -0.05 -25.00% 301 571 31.59%
CB240517P00220000 4/25/2024 7:10 PM 220 0.20 0.20 0.25 -0.30 -60.00% 3 90 26.17%
CB240517P00225000 4/25/2024 7:16 PM 225 0.30 0.15 0.40 -0.32 -51.61% 16 280 24.07%
CB240517P00230000 4/25/2024 7:13 PM 230 0.50 0.45 0.60 -0.45 -47.37% 16 507 21.44%
CB240517P00235000 4/25/2024 7:30 PM 235 0.92 0.85 1.00 -0.86 -48.31% 8 1,638 19.17%
CB240517P00240000 4/25/2024 7:44 PM 240 1.60 1.60 1.75 -1.25 -43.86% 31 432 17.03%
CB240517P00245000 4/25/2024 6:29 PM 245 3.46 3.00 3.30 -1.39 -28.66% 206 1,060 15.64%
CB240517P00250000 4/25/2024 6:21 PM 250 5.89 5.50 5.90 -3.21 -35.27% 7 1,038 14.49%
CB240517P00255000 4/24/2024 3:38 PM 255 14.60 8.10 10.40 0.00 0.00% 26 145 18.40%
CB240517P00260000 4/24/2024 6:34 PM 260 18.80 12.00 15.70 0.00 0.00% 263 67 25.70%
CB240517P00265000 4/24/2024 6:57 PM 265 22.00 17.10 20.80 -1.80 -7.56% 1 10 31.51%
CB240517P00270000 4/24/2024 7:54 PM 270 27.43 21.50 26.20 0.00 0.00% 1 2 39.01%

Related Tickers

TRV The Travelers Companies, Inc.
213.99
+0.26%
 
PGR The Progressive Corporation
210.07
-1.00%
 
WRB W. R. Berkley Corporation
77.91
+0.08%
 
ALL The Allstate Corporation
172.34
+0.04%
 
HIG The Hartford Financial Services Group, Inc.
99.09
-0.77%
 
CINF Cincinnati Financial Corporation
118.44
-1.23%
 
RLI RLI Corp.
146.59
-0.76%
 
MKL Markel Group Inc.
1,450.95
-0.78%
 
KNSL Kinsale Capital Group, Inc.
453.09
-1.20%
 
L Loews Corporation
76.41
-0.52%