NYSE - Delayed Quote USD
Chubb Limited (CB)
291.96
-2.62
(-0.89%)
At close: May 20 at 4:00:02 PM EDT
291.00
-0.96
(-0.33%)
After hours: May 20 at 6:56:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620C00130000 | 8/1/2024 12:37 PM | 130 | 144.00 | 154.00 | 158.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CB250620C00140000 | 1/27/2025 2:01 PM | 140 | 136.00 | 144.00 | 148.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CB250620C00175000 | 12/11/2024 3:40 PM | 175 | 104.25 | 83.50 | 88.40 | 0.00 | 0.00% | - | 47 | 0.00% |
| CB250620C00180000 | 8/8/2024 3:09 PM | 180 | 96.00 | 110.00 | 114.20 | 0.00 | 0.00% | - | 5 | 70.02% |
| CB250620C00195000 | 1/29/2025 9:30 AM | 195 | 78.00 | 90.00 | 94.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| CB250620C00200000 | 5/16/2025 3:45 PM | 200 | 94.41 | 90.50 | 94.40 | 0.00 | 0.00% | 10 | 31 | 67.38% |
| CB250620C00205000 | 11/8/2024 10:46 AM | 205 | 83.00 | 73.70 | 76.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CB250620C00210000 | 5/5/2025 9:49 AM | 210 | 76.00 | 81.10 | 84.40 | 0.00 | 0.00% | 15 | 22 | 65.19% |
| CB250620C00215000 | 4/23/2025 10:22 AM | 215 | 71.80 | 76.60 | 79.40 | 0.00 | 0.00% | 2 | 7 | 64.72% |
| CB250620C00220000 | 5/20/2025 2:23 PM | 220 | 73.10 | 49.10 | 73.90 | 14.40 | 24.53% | 3 | 24 | 69.96% |
| CB250620C00225000 | 4/8/2025 12:56 PM | 225 | 60.20 | 64.80 | 67.30 | 0.00 | 0.00% | 1 | 3 | 46.00% |
| CB250620C00230000 | 10/10/2024 3:30 PM | 230 | 64.00 | 57.00 | 61.00 | 0.00 | 0.00% | 2 | 22 | 0.00% |
| CB250620C00235000 | 2/28/2025 3:55 PM | 235 | 53.00 | 68.20 | 70.80 | 0.00 | 0.00% | 1 | 3 | 110.65% |
| CB250620C00240000 | 2/24/2025 1:48 PM | 240 | 37.40 | 57.60 | 60.30 | 0.00 | 0.00% | 1 | 13 | 80.53% |
| CB250620C00245000 | 5/16/2025 3:42 PM | 245 | 50.15 | 46.30 | 49.10 | 0.00 | 0.00% | 3 | 26 | 49.81% |
| CB250620C00250000 | 5/20/2025 2:23 PM | 250 | 43.35 | 40.90 | 43.10 | 4.35 | 11.15% | 3 | 58 | 38.38% |
| CB250620C00255000 | 5/2/2025 3:29 PM | 255 | 34.00 | 36.80 | 39.20 | 0.00 | 0.00% | 2 | 8 | 41.86% |
| CB250620C00260000 | 5/16/2025 2:01 PM | 260 | 34.90 | 31.80 | 34.30 | 0.00 | 0.00% | 1 | 29 | 38.10% |
| CB250620C00265000 | 5/9/2025 1:26 PM | 265 | 28.70 | 27.50 | 29.50 | 1.20 | 4.36% | 1 | 73 | 34.72% |
| CB250620C00270000 | 5/16/2025 3:00 PM | 270 | 25.39 | 22.20 | 24.80 | 0.00 | 0.00% | 20 | 535 | 31.57% |
| CB250620C00275000 | 5/15/2025 12:46 PM | 275 | 16.70 | 17.20 | 19.50 | 0.00 | 0.00% | 1 | 393 | 25.64% |
| CB250620C00280000 | 5/19/2025 12:21 PM | 280 | 18.20 | 13.30 | 15.20 | 0.00 | 0.00% | 39 | 275 | 23.47% |
| CB250620C00285000 | 5/19/2025 3:23 PM | 285 | 11.17 | 9.50 | 11.40 | -1.68 | -13.07% | 1 | 655 | 22.08% |
| CB250620C00290000 | 5/20/2025 3:50 PM | 290 | 7.60 | 7.40 | 9.10 | -2.46 | -24.45% | 12 | 367 | 23.89% |
| CB250620C00295000 | 5/20/2025 3:27 PM | 295 | 5.35 | 4.80 | 5.20 | -0.99 | -15.62% | 45 | 784 | 19.37% |
| CB250620C00300000 | 5/20/2025 2:50 PM | 300 | 3.05 | 2.65 | 3.20 | -0.80 | -20.78% | 11 | 435 | 18.71% |
| CB250620C00305000 | 5/20/2025 3:34 PM | 305 | 1.60 | 1.05 | 1.75 | -0.60 | -27.27% | 23 | 670 | 17.90% |
| CB250620C00310000 | 5/20/2025 3:36 PM | 310 | 0.80 | 0.20 | 0.95 | -0.38 | -32.20% | 48 | 647 | 17.75% |
| CB250620C00315000 | 5/20/2025 12:15 PM | 315 | 0.41 | 0.30 | 0.45 | -0.21 | -33.87% | 18 | 64 | 17.37% |
| CB250620C00320000 | 5/20/2025 3:35 PM | 320 | 0.17 | 0.05 | 0.65 | -0.11 | -39.29% | 1 | 209 | 21.83% |
| CB250620C00325000 | 5/19/2025 1:51 PM | 325 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 20.26% |
| CB250620C00330000 | 5/8/2025 11:31 AM | 330 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 714 | 28.49% |
| CB250620C00340000 | 5/1/2025 9:39 AM | 340 | 0.37 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 128 | 32.69% |
| CB250620C00345000 | 4/3/2025 10:52 AM | 345 | 1.65 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 35.62% |
| CB250620C00350000 | 5/15/2025 9:37 AM | 350 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 109 | 40.36% |
| CB250620C00360000 | 5/12/2025 11:16 AM | 360 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 77 | 45.07% |
| CB250620C00370000 | 11/5/2024 3:45 PM | 370 | 0.95 | 0.50 | 1.10 | 0.00 | 0.00% | 2 | 2 | 50.54% |
| CB250620C00380000 | 3/6/2025 10:05 AM | 380 | 0.07 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 4 | 51.25% |
| CB250620C00390000 | 5/19/2025 9:41 AM | 390 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 45 | 51.20% |
| CB250620C00410000 | 10/8/2024 9:30 AM | 410 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620P00130000 | 11/25/2024 9:30 AM | 130 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 6 | 128.81% |
| CB250620P00140000 | 9/5/2024 1:12 PM | 140 | 0.41 | 0.00 | 2.55 | 0.00 | 0.00% | - | 5 | 142.58% |
| CB250620P00150000 | 1/13/2025 10:03 AM | 150 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 106.84% |
| CB250620P00160000 | 10/25/2024 2:06 PM | 160 | 0.60 | 0.05 | 2.35 | 0.00 | 0.00% | 2 | 4 | 118.16% |
| CB250620P00165000 | 5/12/2025 10:09 AM | 165 | 0.25 | 0.00 | 0.90 | 0.00 | 0.00% | - | 1 | 95.51% |
| CB250620P00170000 | 4/4/2025 9:39 AM | 170 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 88.57% |
| CB250620P00175000 | 2/27/2025 2:19 PM | 175 | 0.17 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 92 | 88.13% |
| CB250620P00180000 | 3/25/2025 3:43 PM | 180 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| CB250620P00185000 | 11/15/2024 10:43 AM | 185 | 0.45 | 0.35 | 1.10 | 0.00 | 0.00% | - | 19 | 84.81% |
| CB250620P00190000 | 4/15/2025 9:30 AM | 190 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CB250620P00195000 | 5/15/2025 2:14 PM | 195 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 82 | 61.33% |
| CB250620P00200000 | 5/12/2025 10:26 AM | 200 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 36 | 60.79% |
| CB250620P00205000 | 4/8/2025 12:04 PM | 205 | 1.70 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 15 | 57.28% |
| CB250620P00210000 | 4/28/2025 3:58 PM | 210 | 0.47 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 15 | 53.81% |
| CB250620P00215000 | 5/19/2025 9:37 AM | 215 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 202 | 59.47% |
| CB250620P00220000 | 5/9/2025 3:35 PM | 220 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 46 | 52.73% |
| CB250620P00225000 | 5/13/2025 12:03 PM | 225 | 0.13 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 52 | 45.12% |
| CB250620P00230000 | 5/16/2025 2:37 PM | 230 | 0.17 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 42 | 43.90% |
| CB250620P00235000 | 5/6/2025 11:15 AM | 235 | 0.48 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 72 | 48.51% |
| CB250620P00240000 | 5/20/2025 1:52 PM | 240 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 6 | 82 | 34.33% |
| CB250620P00245000 | 5/13/2025 2:18 PM | 245 | 0.45 | 0.10 | 0.95 | 0.00 | 0.00% | 1 | 109 | 40.45% |
| CB250620P00250000 | 5/19/2025 1:08 PM | 250 | 0.35 | 0.10 | 0.80 | 0.00 | 0.00% | 31 | 240 | 35.32% |
| CB250620P00255000 | 5/20/2025 10:06 AM | 255 | 0.30 | 0.15 | 0.45 | -0.10 | -25.00% | 1 | 89 | 28.00% |
| CB250620P00260000 | 5/20/2025 1:40 PM | 260 | 0.50 | 0.45 | 0.65 | 0.04 | 8.70% | 6 | 167 | 26.77% |
| CB250620P00265000 | 5/19/2025 2:30 PM | 265 | 0.76 | 0.65 | 0.80 | 0.13 | 20.63% | 1 | 130 | 24.50% |
| CB250620P00270000 | 5/19/2025 3:54 PM | 270 | 1.04 | 1.00 | 1.15 | 0.17 | 19.54% | 1 | 582 | 23.12% |
| CB250620P00275000 | 5/20/2025 11:54 AM | 275 | 1.55 | 1.50 | 1.65 | 0.30 | 24.00% | 4 | 1,066 | 21.69% |
| CB250620P00280000 | 5/20/2025 1:23 PM | 280 | 2.45 | 2.30 | 2.55 | 0.50 | 25.64% | 14 | 303 | 20.92% |
| CB250620P00285000 | 5/20/2025 10:50 AM | 285 | 3.50 | 3.50 | 3.90 | 0.40 | 12.90% | 12 | 134 | 20.35% |
| CB250620P00290000 | 5/20/2025 3:56 PM | 290 | 5.50 | 5.20 | 6.20 | 0.90 | 19.57% | 11 | 152 | 21.11% |
| CB250620P00295000 | 5/20/2025 2:35 PM | 295 | 7.60 | 7.50 | 8.10 | 1.20 | 18.75% | 6 | 81 | 18.96% |
| CB250620P00300000 | 5/16/2025 1:46 PM | 300 | 10.10 | 10.40 | 12.30 | 0.00 | 0.00% | 100 | 139 | 22.14% |
| CB250620P00305000 | 4/14/2025 3:30 PM | 305 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CB250620P00310000 | 4/4/2025 11:20 AM | 310 | 22.90 | 20.10 | 23.90 | 0.00 | 0.00% | 1 | 10 | 36.98% |
| CB250620P00320000 | 5/12/2025 12:07 PM | 320 | 33.55 | 26.70 | 29.10 | 0.00 | 0.00% | 1 | 0 | 24.73% |
| CB250620P00340000 | 9/30/2024 9:38 AM | 340 | 53.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CB250620P00420000 | 5/12/2025 3:52 PM | 420 | 131.10 | 126.50 | 130.10 | 0.00 | 0.00% | - | 0 | 56.20% |
Related Tickers
PGR The Progressive Corporation
285.63
-0.91%
TRV The Travelers Companies, Inc.
273.71
-0.30%
ALL The Allstate Corporation
208.12
-0.87%
HIG The Hartford Insurance Group, Inc.
131.21
-0.35%
KNSL Kinsale Capital Group, Inc.
476.35
+0.88%
MKL Markel Group Inc.
1,898.76
-1.03%
WRB W. R. Berkley Corporation
73.55
-0.37%
CINF Cincinnati Financial Corporation
150.17
-0.52%
LMND Lemonade, Inc.
31.77
-1.49%
ROOT Root, Inc.
137.75
+0.89%