$274.32
-6.36-2.27%
At close: -
$278.00
3.681.34%
After Hours: 5:27 PM EDT
Comments
Loading...
Chubb (NYSE:CB) Stock, Option Chain
Option chain shows key data for Chubb's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Chubb.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price136.57Apr 02, 2025
Change
00%
Bid108
Ask112.1
volume0
Intrest15
Strike
165
165
Last Price0.1Apr 07, 2025
Change
-
Bid-
Ask1.7
volume10
Intrest0
Last Price131.62Apr 02, 2025
Change
00%
Bid103
Ask107.5
volume0
Intrest9
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price100.86Apr 07, 2025
Change
26.3120.69%
Bid98
Ask102.5
volume10
Intrest24
Strike
175
175
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Last Price95.92Apr 07, 2025
Change
26.621.71%
Bid93.1
Ask97.5
volume10
Intrest20
Strike
180
180
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest5
Last Price117.57Apr 01, 2025
Change
00%
Bid88.1
Ask92.5
volume0
Intrest42
Strike
185
185
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest6
Last Price111.88Apr 02, 2025
Change
00%
Bid83.2
Ask86.4
volume0
Intrest47
Strike
190
190
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest3
Last Price106.85Apr 02, 2025
Change
00%
Bid78.2
Ask81.4
volume0
Intrest46
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price104.89Apr 03, 2025
Change
00%
Bid73.2
Ask78
volume0
Intrest34
Strike
200
200
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest12
Last Price99.93Apr 03, 2025
Change
00%
Bid69.1
Ask72.5
volume0
Intrest5
Strike
205
205
Last Price1.45Apr 07, 2025
Change
-
Bid0.2
Ask2.15
volume21
Intrest0
Last Price-
Change
-
Bid64.2
Ask68
volume0
Intrest0
Strike
210
210
Last Price0.35Mar 17, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest8
Last Price86.7Apr 02, 2025
Change
00%
Bid58.6
Ask63
volume0
Intrest80
Strike
215
215
Last Price1.15Apr 07, 2025
Change
0.72167.44%
Bid-
Ask2.5
volume1
Intrest3
Last Price55.5Apr 07, 2025
Change
26.2532.11%
Bid53.8
Ask58.5
volume1
Intrest35
Strike
220
220
Last Price1.6Apr 07, 2025
Change
1.22321.05%
Bid-
Ask2.65
volume5
Intrest1
Last Price77.85Mar 31, 2025
Change
00%
Bid49.6
Ask53.5
volume0
Intrest5
Strike
225
225
Last Price2.2Apr 07, 2025
Change
-
Bid0.05
Ask2
volume21
Intrest0
Last Price72.41Apr 01, 2025
Change
00%
Bid44
Ask48.5
volume0
Intrest8
Strike
230
230
Last Price2.03Apr 07, 2025
Change
1.63407.5%
Bid0.05
Ask2.65
volume4
Intrest1
Last Price41Apr 07, 2025
Change
26.4839.24%
Bid39.9
Ask42.9
volume1
Intrest8
Strike
235
235
Last Price1.36Apr 07, 2025
Change
0.98257.89%
Bid0.05
Ask2.85
volume1
Intrest1
Last Price-
Change
-
Bid34.5
Ask37.8
volume0
Intrest0
Strike
240
240
Last Price1.5Apr 07, 2025
Change
1.41400%
Bid0.25
Ask3.2
volume4
Intrest18
Last Price-
Change
-
Bid30
Ask33.5
volume0
Intrest0
Strike
245
245
Last Price0.12Mar 31, 2025
Change
00%
Bid0.6
Ask3.4
volume0
Intrest15
Last Price51.29Mar 31, 2025
Change
00%
Bid25.5
Ask30
volume0
Intrest14
Strike
250
250
Last Price4.2Apr 07, 2025
Change
2.7180%
Bid0.9
Ask4.3
volume32
Intrest74
Last Price22.2Apr 07, 2025
Change
1438.67%
Bid21.5
Ask24.5
volume1
Intrest2
Strike
255
255
Last Price4.53Apr 07, 2025
Change
3.08212.41%
Bid1.5
Ask4.8
volume2
Intrest271
Last Price18.5Apr 07, 2025
Change
-
Bid17.4
Ask20.6
volume1
Intrest0
Strike
260
260
Last Price3.79Apr 07, 2025
Change
1.8494.36%
Bid2
Ask5.5
volume25
Intrest20
Last Price15.1Apr 07, 2025
Change
24.561.87%
Bid13.5
Ask16.4
volume1
Intrest2
Strike
265
265
Last Price5.1Apr 07, 2025
Change
2.275.86%
Bid3.9
Ask8
volume16
Intrest132
Last Price12Apr 07, 2025
Change
15.9557.07%
Bid10.1
Ask13.4
volume1
Intrest9
Strike
270
270
Last Price6.34Apr 07, 2025
Change
2.0949.18%
Bid6.2
Ask8.3
volume41
Intrest71
Last Price9.5Apr 07, 2025
Change
8.2546.48%
Bid7
Ask9.9
volume10
Intrest15
Strike
275
275
Last Price10.72Apr 07, 2025
Change
5.1291.43%
Bid7
Ask10.8
volume12
Intrest172
Last Price6.2Apr 07, 2025
Change
16.4572.63%
Bid4.5
Ask7.7
volume6
Intrest36
Strike
280
280
Last Price10.5Apr 07, 2025
Change
4.575%
Bid9.8
Ask11.8
volume6
Intrest317
Last Price4.35Apr 07, 2025
Change
1.9530.95%
Bid2
Ask6
volume7
Intrest123
Strike
285
285
Last Price12.5Apr 07, 2025
Change
331.58%
Bid12.5
Ask14.9
volume7
Intrest248
Last Price0.9Apr 07, 2025
Change
10.6392.19%
Bid1.1
Ask2.75
volume23
Intrest609
Strike
290
290
Last Price22.01Apr 07, 2025
Change
9.1971.68%
Bid16.3
Ask19
volume1
Intrest38
Last Price1.95Apr 07, 2025
Change
0.2511.36%
Bid0.05
Ask1.75
volume13
Intrest294
Strike
295
295
Last Price23.82Apr 07, 2025
Change
12.02101.86%
Bid20.3
Ask23.5
volume1
Intrest68
Last Price1.5Apr 07, 2025
Change
0.3631.58%
Bid0.7
Ask1.15
volume6
Intrest170
Strike
300
300
Last Price13.83Apr 04, 2025
Change
00%
Bid24.4
Ask28.1
volume0
Intrest33
Last Price1.44Apr 07, 2025
Change
0.5460%
Bid-
Ask1.85
volume3
Intrest314
Strike
305
305
Last Price33.05Apr 07, 2025
Change
13.0565.25%
Bid28
Ask33
volume2
Intrest29
Last Price1Apr 07, 2025
Change
0.83488.24%
Bid-
Ask2.35
volume2
Intrest191
Strike
310
310
Last Price-
Change
-
Bid33
Ask38
volume0
Intrest0
Last Price0.42Apr 07, 2025
Change
0.27180%
Bid-
Ask1.85
volume3
Intrest129
Strike
315
315
Last Price14.5Mar 31, 2025
Change
00%
Bid38
Ask43
volume0
Intrest1
Last Price0.45Mar 31, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest30
Strike
320
320
Last Price-
Change
-
Bid43.9
Ask48
volume0
Intrest0
Last Price0.26Mar 31, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid48.9
Ask53
volume0
Intrest0
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
330
330
Last Price-
Change
-
Bid54
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid58.9
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid63.9
Ask68
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid68.9
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
350
350
Last Price48.4Apr 02, 2025
Change
00%
Bid73.9
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
355
355
Last Price53.36Apr 02, 2025
Change
00%
Bid78.9
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid83.9
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid88.9
Ask93
volume0
Intrest0