The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 70.05 | 76.80 | 80.80 | 0.00 | - | - | 2 | 158.40% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 67.00 | 70.80 | 0.00 | - | - | 4 | 143.26% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 61.80 | 65.80 | 0.00 | - | - | 0 | 126.17% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 31.90 | 35.60 | 0.00 | - | 11 | 8 | 66.02% |
| TRV240517C00190000 | 2024-05-07 1:11PM EDT | 190.00 | 27.57 | 27.00 | 31.00 | 0.00 | - | 8 | 4 | 65.72% |
| TRV240517C00195000 | 2024-05-08 11:04AM EDT | 195.00 | 22.90 | 22.90 | 25.60 | 0.00 | - | 2 | 2 | 61.69% |
| TRV240517C00200000 | 2024-05-02 9:59AM EDT | 200.00 | 14.00 | 18.00 | 19.60 | 0.00 | - | 5 | 96 | 57.23% |
| TRV240517C00210000 | 2024-05-09 2:30PM EDT | 210.00 | 10.50 | 8.40 | 10.70 | +1.11 | +11.82% | 2 | 402 | 45.83% |
| TRV240517C00220000 | 2024-05-10 10:55AM EDT | 220.00 | 1.15 | 0.90 | 1.10 | -0.41 | -26.28% | 17 | 876 | 14.43% |
| TRV240517C00230000 | 2024-05-10 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 349 | 18.56% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 31.06% |
| TRV240517C00250000 | 2024-05-07 10:58AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 42.19% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 13 | 200 | 65.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00175000 | 2024-04-23 12:45PM EDT | 175.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 90 | 92 | 81.25% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 204 | 72.27% |
| TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 490 | 69.34% |
| TRV240517P00190000 | 2024-05-08 12:58PM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 7 | 25 | 61.82% |
| TRV240517P00195000 | 2024-05-08 12:58PM EDT | 195.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 692 | 48.24% |
| TRV240517P00200000 | 2024-05-09 3:46PM EDT | 200.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 6 | 234 | 40.87% |
| TRV240517P00210000 | 2024-05-10 2:18PM EDT | 210.00 | 0.22 | 0.10 | 0.25 | +0.07 | +46.67% | 2 | 437 | 21.05% |
| TRV240517P00220000 | 2024-05-10 3:34PM EDT | 220.00 | 2.25 | 2.20 | 2.45 | +0.15 | +7.14% | 20 | 258 | 13.11% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 9.70 | 13.20 | 0.00 | - | 1 | 2 | 46.00% |
| TRV240517P00240000 | 2024-05-06 3:59PM EDT | 240.00 | 22.30 | 20.70 | 22.70 | 0.00 | - | 10 | 0 | 59.55% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 29.30 | 33.30 | 0.00 | - | - | 0 | 86.08% |
© 2024 Yahoo. All rights reserved.