The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2023-08-09 1:52PM EDT | 85.00 | 84.30 | 76.40 | 78.20 | 0.00 | - | - | 4 | 0.00% |
| TRV240621C00115000 | 2023-08-21 10:45AM EDT | 115.00 | 49.60 | 56.10 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 98.00 | 101.70 | 0.00 | - | 2 | 0 | 211.65% |
| TRV240621C00125000 | 2023-09-18 12:13PM EDT | 125.00 | 46.58 | 45.60 | 47.70 | 0.00 | - | 10 | 11 | 0.00% |
| TRV240621C00135000 | 2023-08-18 3:38PM EDT | 135.00 | 33.90 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV240621C00140000 | 2023-09-07 11:57AM EDT | 140.00 | 29.70 | 29.30 | 31.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240621C00150000 | 2024-05-16 9:47AM EDT | 150.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TRV240621C00155000 | 2023-10-03 10:35AM EDT | 155.00 | 18.52 | 21.90 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| TRV240621C00160000 | 2023-11-27 3:35PM EDT | 160.00 | 24.27 | 31.20 | 34.90 | 0.00 | - | 5 | 17 | 0.00% |
| TRV240621C00165000 | 2024-05-22 2:00PM EDT | 165.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TRV240621C00170000 | 2024-05-15 2:34PM EDT | 170.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TRV240621C00175000 | 2024-02-21 12:28PM EDT | 175.00 | 49.10 | 49.80 | 54.50 | 0.00 | - | 1 | 44 | 153.59% |
| TRV240621C00180000 | 2024-05-15 11:08AM EDT | 180.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TRV240621C00185000 | 2024-03-19 11:42AM EDT | 185.00 | 41.23 | 26.10 | 28.60 | 0.00 | - | 1 | 44 | 0.00% |
| TRV240621C00190000 | 2024-05-20 12:03PM EDT | 190.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| TRV240621C00195000 | 2024-05-15 10:17AM EDT | 195.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| TRV240621C00200000 | 2024-05-31 3:34PM EDT | 200.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 0.00% |
| TRV240621C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 0.00% |
| TRV240621C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 992 | 1.56% |
| TRV240621C00230000 | 2024-05-28 2:37PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 467 | 6.25% |
| TRV240621C00240000 | 2024-05-30 11:19AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 160 | 12.50% |
| TRV240621C00250000 | 2024-05-21 10:15AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| TRV240621C00260000 | 2024-04-09 3:06PM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621P00085000 | 2024-02-21 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 193.95% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 217.97% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 151.17% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 188.72% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 147.36% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 158.01% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 142.68% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 101.76% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 113.97% |
| TRV240621P00140000 | 2024-05-13 12:22PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 111.23% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| TRV240621P00155000 | 2024-05-13 12:22PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| TRV240621P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 40 | 139 | 80.32% |
| TRV240621P00170000 | 2024-04-23 11:07AM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| TRV240621P00175000 | 2024-05-24 1:57PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 218 | 25.00% |
| TRV240621P00180000 | 2024-05-31 1:43PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| TRV240621P00185000 | 2024-05-21 9:47AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| TRV240621P00190000 | 2024-05-30 2:45PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| TRV240621P00195000 | 2024-05-31 3:42PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 381 | 12.50% |
| TRV240621P00200000 | 2024-05-31 3:53PM EDT | 200.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 215 | 6.25% |
| TRV240621P00210000 | 2024-05-31 2:28PM EDT | 210.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 13 | 403 | 3.13% |
| TRV240621P00220000 | 2024-05-31 3:53PM EDT | 220.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 390 | 0.00% |
| TRV240621P00230000 | 2024-05-29 2:30PM EDT | 230.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| TRV240621P00240000 | 2024-05-06 12:23PM EDT | 240.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 49.20 | 52.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.