The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV250117C00170000 | 2024-05-22 2:02PM EDT | 170.00 | 51.18 | 45.60 | 49.00 | 0.00 | - | - | 1 | 37.01% |
| TRV250117C00180000 | 2024-05-31 11:13AM EDT | 180.00 | 38.90 | 36.50 | 39.40 | 0.00 | - | 1 | 1 | 31.77% |
| TRV250117C00185000 | 2024-05-17 9:39AM EDT | 185.00 | 41.30 | 34.00 | 35.60 | 0.00 | - | 2 | 25 | 31.02% |
| TRV250117C00190000 | 2024-05-29 1:18PM EDT | 190.00 | 27.30 | 29.50 | 31.00 | 0.00 | - | 8 | 10 | 28.59% |
| TRV250117C00195000 | 2024-05-29 12:55PM EDT | 195.00 | 23.90 | 25.50 | 28.00 | 0.00 | - | - | 1 | 28.76% |
| TRV250117C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 25.40 | 22.70 | 23.30 | 0.00 | - | 1 | 7 | 25.85% |
| TRV250117C00210000 | 2024-05-30 2:54PM EDT | 210.00 | 17.30 | 16.20 | 17.10 | 0.00 | - | 1 | 12 | 24.37% |
| TRV250117C00220000 | 2024-05-31 1:50PM EDT | 220.00 | 11.82 | 11.10 | 11.70 | 0.00 | - | 2 | 10 | 22.73% |
| TRV250117C00230000 | 2024-05-31 3:34PM EDT | 230.00 | 7.78 | 7.20 | 7.80 | 0.00 | - | 3 | 98 | 21.85% |
| TRV250117C00240000 | 2024-05-31 10:38AM EDT | 240.00 | 4.76 | 4.40 | 4.90 | 0.00 | - | 1 | 9 | 21.03% |
| TRV250117C00250000 | 2024-05-16 1:36PM EDT | 250.00 | 4.50 | 2.60 | 2.95 | 0.00 | - | - | 1 | 20.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV250117P00160000 | 2024-05-23 1:22PM EDT | 160.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | - | 2 | 24.57% |
| TRV250117P00175000 | 2024-05-30 12:26PM EDT | 175.00 | 2.40 | 1.80 | 2.40 | 0.00 | - | 1 | 2 | 22.22% |
| TRV250117P00180000 | 2024-05-17 9:30AM EDT | 180.00 | 2.51 | 2.75 | 3.00 | 0.00 | - | 3 | 3 | 21.46% |
| TRV250117P00185000 | 2024-05-21 11:06AM EDT | 185.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | - | 1 | 20.62% |
| TRV250117P00195000 | 2024-05-22 2:52PM EDT | 195.00 | 5.20 | 5.40 | 5.80 | 0.00 | - | - | 3 | 19.35% |
| TRV250117P00200000 | 2024-05-28 12:14PM EDT | 200.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 2 | 7 | 18.58% |
| TRV250117P00210000 | 2024-05-28 12:14PM EDT | 210.00 | 10.90 | 10.10 | 10.80 | 0.00 | - | 12 | 90 | 17.50% |
| TRV250117P00220000 | 2024-05-28 11:17AM EDT | 220.00 | 15.70 | 14.70 | 15.30 | 0.00 | - | 1 | 16 | 15.65% |
| TRV250117P00230000 | 2024-05-23 11:25AM EDT | 230.00 | 20.00 | 20.40 | 21.30 | 0.00 | - | - | 1 | 13.65% |
© 2024 Yahoo. All rights reserved.