$273.20
0.040.01%
At close: -
$273.20
0.000.00%
After Hours: Dec 20, 4:34 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 Price-
Change
-
Bid176.6
Ask179.6
volume0
Intrest0
Strike
95
95
Last Price0.11Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest23
Last Price-
Change
-
Bid171.9
Ask174.8
volume0
Intrest0
Strike
100
100
Last Price0.24Jan 22, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price-
Change
-
Bid166.3
Ask170.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid161
Ask165.1
volume0
Intrest0
Strike
110
110
Last Price0.15Mar 06, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest14
Last Price-
Change
-
Bid156.1
Ask158.9
volume0
Intrest0
Strike
115
115
Last Price0.31Mar 28, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest57
Last Price-
Change
-
Bid151.8
Ask155.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest3
Last Price-
Change
-
Bid146
Ask149.8
volume0
Intrest0
Strike
125
125
Last Price0.18Aug 30, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest47
Last Price-
Change
-
Bid141.2
Ask144.8
volume0
Intrest0
Strike
130
130
Last Price0.39Mar 28, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest58
Last Price-
Change
-
Bid136.8
Ask140.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest16
Last Price-
Change
-
Bid131.1
Ask135.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest17
Last Price101.85Apr 25, 2024
Change
00%
Bid126.8
Ask129.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest43
Last Price125.4Dec 12, 2024
Change
00%
Bid121
Ask124.8
volume0
Intrest0
Strike
150
150
Last Price0.15Sep 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2177
Last Price120.3Dec 12, 2024
Change
00%
Bid116
Ask119.3
volume0
Intrest0
Strike
155
155
Last Price0.4Apr 03, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest20
Last Price115.5Dec 12, 2024
Change
00%
Bid111.2
Ask114.8
volume0
Intrest0
Strike
160
160
Last Price0.4Oct 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest259
Last Price-
Change
-
Bid106
Ask110.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest95
Last Price106.2Dec 12, 2024
Change
00%
Bid101.1
Ask104.8
volume0
Intrest0
Strike
170
170
Last Price0.35Jul 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest49
Last Price101.1Dec 12, 2024
Change
00%
Bid96.1
Ask99.8
volume0
Intrest0
Strike
175
175
Last Price0.9Aug 05, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest24
Last Price95.5Dec 12, 2024
Change
00%
Bid91
Ask94.8
volume0
Intrest0
Strike
180
180
Last Price0.11Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest366
Last Price90.1Dec 12, 2024
Change
00%
Bid86.8
Ask89
volume0
Intrest5
Strike
185
185
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest61
Last Price84.6Dec 20, 2024
Change
0.20.24%
Bid81.9
Ask84
volume1
Intrest1
Strike
190
190
Last Price0.23Dec 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1419
Last Price81.5Dec 12, 2024
Change
00%
Bid76.9
Ask80.4
volume0
Intrest0
Strike
195
195
Last Price0.5Oct 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest72
Last Price75.1Dec 19, 2024
Change
00%
Bid71.8
Ask74.6
volume0
Intrest1
Strike
200
200
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask2
volume0
Intrest521
Last Price93Oct 17, 2024
Change
00%
Bid66
Ask69.8
volume0
Intrest0
Strike
205
205
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest42
Last Price66Dec 12, 2024
Change
00%
Bid61
Ask65.4
volume0
Intrest1
Strike
210
210
Last Price0.28Dec 19, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest127
Last Price61.4Dec 16, 2024
Change
00%
Bid56
Ask60
volume0
Intrest16
Strike
215
215
Last Price0.2Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price55.9Dec 12, 2024
Change
00%
Bid51.8
Ask54.8
volume0
Intrest0
Strike
220
220
Last Price0.15Dec 02, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest257
Last Price50.3Dec 16, 2024
Change
00%
Bid46.1
Ask50.5
volume0
Intrest1
Strike
225
225
Last Price0.64Dec 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest267
Last Price46.1Dec 12, 2024
Change
00%
Bid41.1
Ask43.9
volume0
Intrest0
Strike
230
230
Last Price0.19Nov 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest234
Last Price40.6Dec 12, 2024
Change
00%
Bid36.8
Ask40.1
volume0
Intrest0
Strike
235
235
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest124
Last Price34.7Dec 12, 2024
Change
00%
Bid31.8
Ask34.4
volume0
Intrest0
Strike
240
240
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest204
Last Price26.82Dec 20, 2024
Change
4.1513.4%
Bid26.8
Ask29
volume3
Intrest4
Strike
245
245
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest196
Last Price25.9Dec 12, 2024
Change
00%
Bid21.9
Ask24
volume0
Intrest0
Strike
250
250
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest244
Last Price19.1Dec 20, 2024
Change
1.57.28%
Bid17
Ask18.9
volume5
Intrest5
Strike
255
255
Last Price0.14Dec 16, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest111
Last Price12.5Dec 20, 2024
Change
3.5722.22%
Bid12.1
Ask14
volume1
Intrest9
Strike
260
260
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.65
volume5
Intrest329
Last Price8.07Dec 20, 2024
Change
3.6331.03%
Bid7.1
Ask10.2
volume1
Intrest26
Strike
265
265
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.05
volume11
Intrest235
Last Price3.1Dec 20, 2024
Change
3.9956.28%
Bid2
Ask3.8
volume11
Intrest1499
Strike
270
270
Last Price0.08Dec 20, 2024
Change
0.1970.37%
Bid-
Ask0.05
volume25
Intrest473
Last Price0.01Dec 20, 2024
Change
1.299.17%
Bid-
Ask0.05
volume35
Intrest138
Strike
275
275
Last Price1.12Dec 20, 2024
Change
0.1813.85%
Bid0.85
Ask2.85
volume435
Intrest553
Last Price0.05Dec 20, 2024
Change
0.1676.19%
Bid-
Ask0.25
volume11
Intrest456
Strike
280
280
Last Price6.35Dec 20, 2024
Change
0.6311.01%
Bid6
Ask8.2
volume27
Intrest486
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume5
Intrest409
Strike
285
285
Last Price11.57Dec 20, 2024
Change
2.5728.56%
Bid11
Ask13.2
volume4
Intrest97
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest1071
Strike
290
290
Last Price16.64Dec 20, 2024
Change
4.1433.12%
Bid16
Ask18.2
volume1
Intrest44
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.25
volume2
Intrest213
Strike
295
295
Last Price21.35Dec 17, 2024
Change
00%
Bid21
Ask23.2
volume0
Intrest32
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1274
Strike
300
300
Last Price14.75Dec 05, 2024
Change
00%
Bid25
Ask28.2
volume0
Intrest21
Last Price0.13Dec 20, 2024
Change
0.121200%
Bid-
Ask0.45
volume3
Intrest93
Strike
305
305
Last Price28.5Dec 19, 2024
Change
00%
Bid31
Ask33.9
volume0
Intrest7
Last Price0.25Dec 20, 2024
Change
0.0824.24%
Bid-
Ask0.2
volume3
Intrest870
Strike
310
310
Last Price33.5Dec 19, 2024
Change
00%
Bid36.2
Ask38.2
volume0
Intrest2
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.65
volume2
Intrest61
Strike
315
315
Last Price-
Change
-
Bid40.4
Ask43.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest257
Strike
320
320
Last Price37.65Dec 06, 2024
Change
00%
Bid46
Ask48.2
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest90
Strike
325
325
Last Price-
Change
-
Bid50.5
Ask53.9
volume0
Intrest0
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest95
Strike
330
330
Last Price60.02Jul 26, 2024
Change
00%
Bid55.6
Ask59
volume0
Intrest0
Last Price0.5Oct 25, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Strike
335
335
Last Price-
Change
-
Bid61
Ask63.9
volume0
Intrest0
Last Price0.24Oct 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
340
340
Last Price-
Change
-
Bid65.2
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid71.1
Ask73.9
volume0
Intrest0
Last Price0.21Oct 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest31
Strike
350
350
Last Price-
Change
-
Bid74.9
Ask78.9
volume0
Intrest0
Last Price0.25Oct 21, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid79.6
Ask83.9
volume0
Intrest0
Last Price0.1Aug 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid85.3
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid91
Ask93.8
volume0
Intrest0
Last Price0.36May 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid95
Ask98.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid100.8
Ask103.5
volume0
Intrest0
Last Price0.16Oct 02, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Strike
380
380
Last Price-
Change
-
Bid105.2
Ask108.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid111
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid115.2
Ask118.8
volume0
Intrest0