Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE USD

Chubb Limited (CB)

290.43
+1.43
+(0.49%)
At close: May 7 at 4:00:02 PM EDT
290.01
-0.42
(-0.14%)
Pre-Market: 5:52:45 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CB250516C00160000 5/7/2025 1:09 PM 160 130.84 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00165000 5/7/2025 1:09 PM 165 125.87 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00175000 5/5/2025 12:10 PM 175 114.09 0.00 0.00 0.00 0.00% 32 0 0.00%
CB250516C00180000 5/7/2025 1:11 PM 180 110.74 0.00 0.00 0.00 0.00% 32 0 0.00%
CB250516C00190000 5/7/2025 1:13 PM 190 100.80 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00195000 5/7/2025 1:12 PM 195 95.29 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00200000 5/7/2025 1:12 PM 200 90.30 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00205000 5/7/2025 1:13 PM 205 85.85 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00210000 5/5/2025 12:14 PM 210 78.75 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00215000 5/5/2025 12:15 PM 215 73.87 0.00 0.00 0.00 0.00% 32 0 0.00%
CB250516C00225000 5/7/2025 1:30 PM 225 65.60 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00230000 5/7/2025 1:30 PM 230 60.61 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516C00235000 5/5/2025 12:18 PM 235 53.88 0.00 0.00 0.00 0.00% 32 0 0.00%
CB250516C00240000 5/5/2025 12:18 PM 240 48.93 0.00 0.00 0.00 0.00% 32 0 0.00%
CB250516C00245000 3/20/2025 12:35 PM 245 50.50 41.10 43.90 0.00 0.00% 3 11 0.00%
CB250516C00250000 5/6/2025 11:05 AM 250 39.65 0.00 0.00 0.00 0.00% 200 0 0.00%
CB250516C00255000 4/17/2025 1:20 PM 255 33.64 0.00 0.00 0.00 0.00% 2 0 0.00%
CB250516C00260000 5/6/2025 11:05 AM 260 29.80 0.00 0.00 0.00 0.00% 200 0 0.00%
CB250516C00265000 5/5/2025 1:21 PM 265 23.71 0.00 0.00 0.00 0.00% 3 0 0.00%
CB250516C00270000 5/5/2025 11:39 AM 270 18.82 0.00 0.00 0.00 0.00% 21 0 0.00%
CB250516C00275000 5/5/2025 1:52 PM 275 14.70 0.00 0.00 0.00 0.00% 1 0 0.00%
CB250516C00280000 5/7/2025 9:49 AM 280 12.00 0.00 0.00 0.00 0.00% 5 0 0.00%
CB250516C00285000 5/6/2025 2:43 PM 285 7.30 0.00 0.00 0.00 0.00% 12 0 0.00%
CB250516C00290000 5/7/2025 2:58 PM 290 4.50 0.00 0.00 0.00 0.00% 8 0 0.00%
CB250516C00295000 5/7/2025 3:59 PM 295 1.78 0.00 0.00 0.00 0.00% 21 0 3.13%
CB250516C00300000 5/7/2025 2:46 PM 300 0.66 0.00 0.00 0.00 0.00% 7 0 6.25%
CB250516C00305000 5/6/2025 2:02 PM 305 0.15 0.00 0.00 0.00 0.00% 2 0 6.25%
CB250516C00310000 5/7/2025 2:46 PM 310 0.15 0.00 0.00 0.00 0.00% 2 0 12.50%
CB250516C00315000 5/6/2025 2:05 PM 315 0.33 0.00 0.00 0.00 0.00% 2 0 12.50%
CB250516C00320000 5/1/2025 10:32 AM 320 0.08 0.00 0.00 0.00 0.00% 1 0 12.50%
CB250516C00325000 4/24/2025 9:40 AM 325 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
CB250516C00330000 4/28/2025 11:56 AM 330 0.20 0.00 0.00 0.00 0.00% 6 0 12.50%
CB250516C00335000 4/21/2025 9:30 AM 335 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
CB250516C00340000 4/25/2025 11:30 AM 340 0.61 0.00 0.00 0.00 0.00% 2 0 25.00%
CB250516C00345000 4/7/2025 11:18 AM 345 0.10 0.00 0.00 0.00 0.00% 10 0 25.00%
CB250516C00350000 3/31/2025 3:58 PM 350 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
CB250516C00360000 12/16/2024 12:07 AM 360 1.80 0.20 1.00 0.00 0.00% - 1 77.20%
CB250516C00370000 5/2/2025 2:50 PM 370 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
CB250516C00375000 4/22/2025 9:32 AM 375 0.01 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
CB250516P00160000 2/26/2025 12:11 PM 160 0.13 0.00 0.85 0.00 0.00% - 2 182.91%
CB250516P00170000 12/16/2024 12:07 AM 170 0.50 0.00 0.95 0.00 0.00% 1 1 169.04%
CB250516P00180000 4/23/2025 11:34 AM 180 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CB250516P00185000 12/16/2024 12:07 AM 185 0.90 0.15 0.80 0.00 0.00% - 1 145.31%
CB250516P00190000 4/25/2025 3:29 PM 190 0.18 0.00 0.00 0.00 0.00% 1 0 50.00%
CB250516P00195000 4/9/2025 3:57 PM 195 0.36 0.00 0.00 0.00 0.00% 2 0 50.00%
CB250516P00200000 5/5/2025 11:45 AM 200 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
CB250516P00205000 5/2/2025 10:47 AM 205 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CB250516P00210000 5/2/2025 10:06 AM 210 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CB250516P00215000 5/2/2025 10:07 AM 215 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
CB250516P00220000 5/2/2025 1:28 PM 220 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
CB250516P00225000 5/6/2025 11:15 AM 225 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
CB250516P00230000 5/1/2025 12:04 PM 230 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
CB250516P00235000 4/25/2025 9:50 AM 235 0.46 0.00 0.00 0.00 0.00% 2 0 25.00%
CB250516P00240000 5/5/2025 1:09 PM 240 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
CB250516P00245000 4/28/2025 1:25 PM 245 0.53 0.00 0.00 0.00 0.00% 6 0 25.00%
CB250516P00250000 5/7/2025 12:15 PM 250 0.05 0.00 0.00 0.00 0.00% 60 0 25.00%
CB250516P00255000 5/7/2025 2:38 PM 255 0.11 0.00 0.00 0.00 0.00% 1 0 12.50%
CB250516P00260000 5/6/2025 2:59 PM 260 0.21 0.00 0.00 0.00 0.00% 1 0 12.50%
CB250516P00265000 5/6/2025 9:46 AM 265 0.40 0.00 0.00 0.00 0.00% 2 0 12.50%
CB250516P00270000 5/5/2025 12:53 PM 270 0.52 0.00 0.00 0.00 0.00% 12 0 12.50%
CB250516P00275000 5/7/2025 3:11 PM 275 0.54 0.00 0.00 0.00 0.00% 9 0 6.25%
CB250516P00280000 5/7/2025 3:53 PM 280 0.90 0.00 0.00 0.00 0.00% 9 0 6.25%
CB250516P00285000 5/7/2025 3:28 PM 285 2.06 0.00 0.00 0.00 0.00% 9 0 3.13%
CB250516P00290000 5/7/2025 2:56 PM 290 3.34 0.00 0.00 0.00 0.00% 7 0 0.39%
CB250516P00295000 5/7/2025 1:00 PM 295 6.10 0.00 0.00 0.00 0.00% 4 0 0.00%
CB250516P00300000 5/5/2025 1:49 PM 300 11.88 0.00 0.00 0.00 0.00% 6 0 0.00%
CB250516P00305000 4/22/2025 2:53 PM 305 16.12 0.00 0.00 0.00 0.00% 1 0 0.00%
CB250516P00310000 4/17/2025 2:42 PM 310 24.50 0.00 0.00 0.00 0.00% 2 0 0.00%
CB250516P00315000 5/5/2025 12:38 PM 315 26.52 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516P00320000 5/7/2025 3:49 PM 320 29.69 0.00 0.00 0.00 0.00% 3 0 0.00%
CB250516P00325000 5/7/2025 3:49 PM 325 34.69 0.00 0.00 0.00 0.00% 3 0 0.00%
CB250516P00335000 5/5/2025 12:38 PM 335 46.65 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516P00375000 5/2/2025 2:24 PM 375 88.94 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516P00380000 5/5/2025 12:34 PM 380 91.68 0.00 0.00 0.00 0.00% 16 0 0.00%
CB250516P00390000 3/25/2025 3:35 PM 390 101.30 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PGR The Progressive Corporation
286.38
+0.96%
 
TRV The Travelers Companies, Inc.
268.86
+0.30%
 
ALL The Allstate Corporation
204.07
+0.99%
 
HIG The Hartford Insurance Group, Inc.
127.78
+0.95%
 
CINF Cincinnati Financial Corporation
145.20
+0.19%
 
WRB W. R. Berkley Corporation
73.08
+0.58%
 
MKL Markel Group Inc.
1,877.45
+0.16%
 
KNSL Kinsale Capital Group, Inc.
460.09
+0.40%
 
CNA CNA Financial Corporation
48.30
+0.10%
 
L Loews Corporation
87.83
+1.21%