NYSE - Delayed Quote USD

Chubb Limited (CB)

249.88 -1.62 (-0.64%)
At close: April 23 at 4:00 PM EDT
247.00 -2.88 (-1.15%)
After hours: April 23 at 7:58 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 3 145.63%
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 6 109.60%
CB240517C00210000 1/29/2024 5:41 PM 210 34.87 43.50 48.00 0.00 0.00% 1 16 84.19%
CB240517C00215000 3/11/2024 7:26 PM 215 42.47 33.20 37.50 0.00 0.00% 2 4 56.65%
CB240517C00220000 4/23/2024 7:33 PM 220 30.10 0.00 0.00 0.00 0.00% 1 0 0.00%
CB240517C00225000 4/19/2024 7:24 PM 225 26.50 0.00 0.00 0.00 0.00% 3 0 0.00%
CB240517C00230000 4/23/2024 7:45 PM 230 21.64 0.00 0.00 0.00 0.00% 8 0 0.00%
CB240517C00235000 4/23/2024 2:50 PM 235 18.42 0.00 0.00 0.00 0.00% 4 0 0.00%
CB240517C00240000 4/22/2024 2:09 PM 240 14.10 0.00 0.00 0.00 0.00% 6 0 0.00%
CB240517C00245000 4/23/2024 7:59 PM 245 9.00 0.00 0.00 0.00 0.00% 11 0 0.00%
CB240517C00250000 4/23/2024 7:58 PM 250 5.86 0.00 0.00 0.00 0.00% 65 0 0.10%
CB240517C00255000 4/23/2024 7:57 PM 255 3.60 0.00 0.00 0.00 0.00% 400 0 1.56%
CB240517C00260000 4/23/2024 7:57 PM 260 2.11 0.00 0.00 0.00 0.00% 460 0 3.13%
CB240517C00265000 4/23/2024 7:59 PM 265 1.13 0.00 0.00 0.00 0.00% 430 0 6.25%
CB240517C00270000 4/23/2024 7:56 PM 270 0.50 0.00 0.00 0.00 0.00% 57 0 6.25%
CB240517C00275000 4/23/2024 7:59 PM 275 0.25 0.00 0.00 0.00 0.00% 38 0 6.25%
CB240517C00280000 4/23/2024 7:59 PM 280 0.11 0.00 0.00 0.00 0.00% 32 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 4/23/2024 6:30 PM 300 0.05 0.00 0.00 0.00 0.00% 6 0 12.50%

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% - 100 112.55%
CB240517P00150000 2/16/2024 6:24 PM 150 0.10 0.00 1.35 0.00 0.00% 2 8 107.81%
CB240517P00155000 12/21/2023 2:30 PM 155 0.35 0.00 0.75 0.00 0.00% 1 3 92.29%
CB240517P00160000 2/7/2024 2:46 PM 160 0.20 0.00 0.50 0.00 0.00% - 5 81.74%
CB240517P00170000 2/14/2024 4:13 PM 170 0.17 0.00 1.35 0.00 0.00% 3 31 84.57%
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 66.50%
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 4/23/2024 1:30 PM 195 0.10 0.00 0.00 0.00 0.00% 4 0 25.00%
CB240517P00200000 4/23/2024 7:41 PM 200 0.10 0.00 0.00 0.00 0.00% 28 0 25.00%
CB240517P00205000 4/22/2024 3:12 PM 205 0.18 0.00 0.00 0.00 0.00% 2 0 12.50%
CB240517P00210000 4/23/2024 7:01 PM 210 0.15 0.00 0.00 0.00 0.00% 5 0 12.50%
CB240517P00215000 4/23/2024 7:07 PM 215 0.50 0.00 0.00 0.00 0.00% 4 0 12.50%
CB240517P00220000 4/23/2024 7:59 PM 220 0.41 0.00 0.00 0.00 0.00% 23 0 12.50%
CB240517P00225000 4/23/2024 7:59 PM 225 0.57 0.00 0.00 0.00 0.00% 44 0 6.25%
CB240517P00230000 4/23/2024 7:58 PM 230 0.83 0.00 0.00 0.00 0.00% 54 0 6.25%
CB240517P00235000 4/23/2024 7:59 PM 235 1.45 0.00 0.00 0.00 0.00% 1,129 0 6.25%
CB240517P00240000 4/23/2024 7:59 PM 240 2.30 0.00 0.00 0.00 0.00% 164 0 3.13%
CB240517P00245000 4/23/2024 7:57 PM 245 3.70 0.00 0.00 0.00 0.00% 678 0 1.56%
CB240517P00250000 4/23/2024 7:57 PM 250 5.70 0.00 0.00 0.00 0.00% 97 0 0.00%
CB240517P00255000 4/23/2024 7:48 PM 255 8.20 0.00 0.00 0.00 0.00% 27 0 0.00%
CB240517P00260000 4/23/2024 1:53 PM 260 10.30 0.00 0.00 0.00 0.00% 2 0 0.00%
CB240517P00265000 4/10/2024 4:33 PM 265 16.78 0.00 0.00 0.00 0.00% 3 0 0.00%
CB240517P00270000 3/19/2024 4:25 PM 270 12.90 22.00 26.50 0.00 0.00% 1 1 53.61%

Related Tickers

HIG The Hartford Financial Services Group, Inc.
100.03
+0.21%
 
PGR The Progressive Corporation
214.02
+0.48%
 
ALL The Allstate Corporation
175.28
-0.07%
 
CINF Cincinnati Financial Corporation
120.83
-0.11%
 
TRV The Travelers Companies, Inc.
214.32
+0.02%
 
WRB W. R. Berkley Corporation
79.08
-5.21%
 
L Loews Corporation
76.72
+0.31%
 
KNSL Kinsale Capital Group, Inc.
464.36
+0.24%
 
RLI RLI Corp.
145.76
+3.20%
 
MKL Markel Group Inc.
1,479.65
+0.56%