The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018C00115000 | 2024-02-22 12:53PM EDT | 115.00 | 106.63 | 109.30 | 114.00 | 0.00 | - | 1 | 1 | 114.88% |
| TRV241018C00185000 | 2024-04-18 1:56PM EDT | 185.00 | 28.89 | 36.30 | 39.90 | 0.00 | - | - | 8 | 43.11% |
| TRV241018C00190000 | 2024-04-19 10:00AM EDT | 190.00 | 28.70 | 31.40 | 35.70 | 0.00 | - | 3 | 5 | 40.98% |
| TRV241018C00195000 | 2024-05-31 11:11AM EDT | 195.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV241018C00200000 | 2024-04-19 11:12AM EDT | 200.00 | 22.80 | 25.10 | 26.40 | 0.00 | - | 3 | 42 | 34.27% |
| TRV241018C00210000 | 2024-05-29 12:33PM EDT | 210.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241018C00220000 | 2024-05-31 1:20PM EDT | 220.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TRV241018C00230000 | 2024-05-23 1:58PM EDT | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TRV241018C00240000 | 2024-05-29 9:30AM EDT | 240.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241018C00250000 | 2024-05-15 2:14PM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.65 | 0.35 | 0.65 | 0.00 | - | 5 | 9 | 19.03% |
| TRV241018C00270000 | 2024-05-14 12:00PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TRV241018C00280000 | 2024-04-30 11:58AM EDT | 280.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 32.87% |
| TRV241018C00290000 | 2024-04-17 9:31AM EDT | 290.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | - | 4 | 35.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018P00110000 | 2024-05-14 11:45AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRV241018P00160000 | 2024-04-24 1:22PM EDT | 160.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 1 | 5 | 31.47% |
| TRV241018P00170000 | 2024-05-08 1:23PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TRV241018P00175000 | 2024-05-29 11:08AM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018P00180000 | 2024-05-31 11:03AM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018P00185000 | 2024-05-31 12:56PM EDT | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018P00190000 | 2024-05-30 3:21PM EDT | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018P00195000 | 2024-05-24 11:43AM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TRV241018P00200000 | 2024-05-21 11:04AM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TRV241018P00210000 | 2024-05-31 1:27PM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TRV241018P00220000 | 2024-05-29 12:02PM EDT | 220.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV241018P00230000 | 2024-05-28 10:50AM EDT | 230.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241018P00240000 | 2024-03-20 10:49AM EDT | 240.00 | 19.50 | 26.30 | 27.40 | 0.00 | - | - | 1 | 20.34% |
© 2024 Yahoo. All rights reserved.