NYSE - Delayed Quote USD

Chubb Limited (CB)

249.93 +1.29 (+0.52%)
At close: May 1 at 4:00 PM EDT
249.90 -0.03 (-0.01%)
Pre-Market: 4:11 AM 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 3 178.06%
CB240517C00200000 3/13/2024 5:55 PM 200 61.51 44.50 49.20 0.00 0.00% 10 29 0.00%
CB240517C00205000 2/16/2024 6:20 PM 205 49.00 51.50 56.20 0.00 0.00% 1 6 133.95%
CB240517C00210000 1/29/2024 5:41 PM 210 34.87 43.50 48.00 0.00 0.00% 1 16 102.82%
CB240517C00215000 3/11/2024 7:26 PM 215 42.47 33.20 37.50 0.00 0.00% 2 4 68.99%
CB240517C00220000 4/23/2024 7:33 PM 220 30.10 0.00 0.00 0.00 0.00% 1 0 0.00%
CB240517C00225000 5/1/2024 3:18 PM 225 26.50 0.00 0.00 0.00 0.00% 2 0 0.00%
CB240517C00230000 4/30/2024 7:40 PM 230 20.00 0.00 0.00 0.00 0.00% 6 0 0.00%
CB240517C00235000 5/1/2024 7:03 PM 235 16.50 0.00 0.00 0.00 0.00% 2 0 0.00%
CB240517C00240000 4/29/2024 5:50 PM 240 9.83 0.00 0.00 0.00 0.00% 1 0 0.00%
CB240517C00245000 5/1/2024 7:00 PM 245 7.82 0.00 0.00 0.00 0.00% 10 0 0.00%
CB240517C00250000 5/1/2024 7:32 PM 250 4.05 0.00 0.00 0.00 0.00% 21 0 0.05%
CB240517C00255000 5/1/2024 7:32 PM 255 1.75 0.00 0.00 0.00 0.00% 35 0 3.13%
CB240517C00260000 4/30/2024 2:38 PM 260 0.55 0.00 0.00 0.00 0.00% 2 0 3.13%
CB240517C00265000 5/1/2024 7:11 PM 265 0.21 0.00 0.00 0.00 0.00% 8 0 6.25%
CB240517C00270000 5/1/2024 3:40 PM 270 0.15 0.00 0.00 0.00 0.00% 45 0 6.25%
CB240517C00275000 4/30/2024 1:39 PM 275 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
CB240517C00280000 4/29/2024 6:58 PM 280 0.05 0.00 0.00 0.00 0.00% 11 0 12.50%
CB240517C00285000 4/23/2024 6:44 PM 285 0.09 0.00 0.00 0.00 0.00% 2 0 12.50%
CB240517C00290000 4/23/2024 7:46 PM 290 0.05 0.00 0.00 0.00 0.00% 574 0 12.50%
CB240517C00300000 4/29/2024 5:56 PM 300 0.08 0.00 0.00 0.00 0.00% 5 0 25.00%

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 0.00 0.00 0.00% 2 0 50.00%
CB240517P00145000 11/16/2023 5:31 PM 145 0.10 0.00 1.25 0.00 0.00% - 100 137.89%
CB240517P00150000 2/16/2024 6:24 PM 150 0.10 0.00 1.35 0.00 0.00% 2 8 132.08%
CB240517P00155000 12/21/2023 2:30 PM 155 0.35 0.00 0.75 0.00 0.00% 1 3 113.09%
CB240517P00160000 2/7/2024 2:46 PM 160 0.20 0.00 0.50 0.00 0.00% - 5 100.10%
CB240517P00170000 2/14/2024 4:13 PM 170 0.17 0.00 1.35 0.00 0.00% 3 31 103.61%
CB240517P00175000 4/9/2024 2:46 PM 175 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
CB240517P00180000 2/22/2024 7:25 PM 180 0.20 0.00 0.75 0.00 0.00% 1 630 81.49%
CB240517P00185000 4/22/2024 5:09 PM 185 0.05 0.00 0.00 0.00 0.00% 9 0 25.00%
CB240517P00190000 4/22/2024 5:11 PM 190 0.05 0.00 0.00 0.00 0.00% 4 0 25.00%
CB240517P00195000 4/29/2024 1:48 PM 195 0.05 0.00 0.00 0.00 0.00% 764 0 25.00%
CB240517P00200000 4/29/2024 1:50 PM 200 0.05 0.00 0.00 0.00 0.00% 857 0 25.00%
CB240517P00205000 4/29/2024 4:57 PM 205 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
CB240517P00210000 4/24/2024 2:23 PM 210 0.17 0.00 0.00 0.00 0.00% 13 0 12.50%
CB240517P00215000 5/1/2024 3:39 PM 215 0.15 0.00 0.00 0.00 0.00% 76 0 12.50%
CB240517P00220000 4/29/2024 1:49 PM 220 0.20 0.00 0.00 0.00 0.00% 10 0 12.50%
CB240517P00225000 5/1/2024 6:08 PM 225 0.19 0.00 0.00 0.00 0.00% 1 0 12.50%
CB240517P00230000 5/1/2024 6:12 PM 230 0.38 0.00 0.00 0.00 0.00% 1 0 6.25%
CB240517P00235000 5/1/2024 7:24 PM 235 0.35 0.00 0.00 0.00 0.00% 13 0 6.25%
CB240517P00240000 5/1/2024 7:24 PM 240 0.58 0.00 0.00 0.00 0.00% 45 0 6.25%
CB240517P00245000 5/1/2024 6:44 PM 245 1.22 0.00 0.00 0.00 0.00% 18 0 3.13%
CB240517P00250000 5/1/2024 7:09 PM 250 2.55 0.00 0.00 0.00 0.00% 9 0 0.00%
CB240517P00255000 5/1/2024 6:36 PM 255 5.64 0.00 0.00 0.00 0.00% 4 0 0.00%
CB240517P00260000 4/24/2024 6:34 PM 260 18.80 0.00 0.00 0.00 0.00% 263 0 0.00%
CB240517P00265000 4/25/2024 1:31 PM 265 22.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CB240517P00270000 4/24/2024 7:54 PM 270 27.43 0.00 0.00 0.00 0.00% 1 0 0.00%
CB240517P00275000 4/24/2024 7:54 PM 275 32.46 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

TRV The Travelers Companies, Inc.
213.15
+0.47%
 
CINF Cincinnati Financial Corporation
117.30
+1.39%
 
HIG The Hartford Financial Services Group, Inc.
97.22
+0.34%
 
PGR The Progressive Corporation
211.80
+1.70%
 
ALL The Allstate Corporation
171.56
+0.88%
 
WRB W. R. Berkley Corporation
77.78
+1.05%
 
MKL Markel Group Inc.
1,476.34
+1.23%
 
AFG American Financial Group, Inc.
128.74
+0.77%
 
L Loews Corporation
76.28
+1.50%
 
CNA CNA Financial Corporation
44.53
+1.34%