The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 104.02% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 51.48% |
| TRV241220C00145000 | 2024-04-08 10:31AM EDT | 145.00 | 89.40 | 70.00 | 74.40 | 0.00 | - | 1 | 11 | 48.89% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 55.32% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 53.98% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 60.26% |
| TRV241220C00170000 | 2024-02-21 1:33PM EDT | 170.00 | 57.90 | 59.10 | 63.00 | 0.00 | - | 2 | 26 | 57.63% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 33.14% |
| TRV241220C00180000 | 2024-04-18 12:54PM EDT | 180.00 | 36.80 | 39.40 | 41.00 | 0.00 | - | 1 | 83 | 31.67% |
| TRV241220C00185000 | 2024-03-18 11:22AM EDT | 185.00 | 45.05 | 29.20 | 32.70 | 0.00 | - | 2 | 85 | 22.10% |
| TRV241220C00190000 | 2024-04-19 10:37AM EDT | 190.00 | 32.10 | 31.00 | 32.50 | 0.00 | - | 1 | 75 | 28.48% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 26.50 | 29.90 | 0.00 | - | 5 | 50 | 29.39% |
| TRV241220C00200000 | 2024-04-26 12:16PM EDT | 200.00 | 23.95 | 22.80 | 25.10 | -1.95 | -7.53% | 1 | 57 | 26.42% |
| TRV241220C00210000 | 2024-04-22 12:34PM EDT | 210.00 | 18.85 | 16.50 | 19.10 | 0.00 | - | 1 | 236 | 25.43% |
| TRV241220C00220000 | 2024-04-25 11:31AM EDT | 220.00 | 11.80 | 12.20 | 12.90 | 0.00 | - | 1 | 263 | 22.89% |
| TRV241220C00230000 | 2024-04-23 2:53PM EDT | 230.00 | 8.35 | 7.90 | 8.60 | 0.00 | - | 1 | 112 | 21.71% |
| TRV241220C00240000 | 2024-04-22 1:59PM EDT | 240.00 | 5.70 | 4.90 | 5.50 | 0.00 | - | 2 | 137 | 20.90% |
| TRV241220C00250000 | 2024-04-26 11:21AM EDT | 250.00 | 2.75 | 2.95 | 3.30 | -0.65 | -19.12% | 25 | 70 | 20.15% |
| TRV241220C00260000 | 2024-04-17 10:40AM EDT | 260.00 | 0.95 | 1.65 | 1.90 | 0.00 | - | 32 | 43 | 19.61% |
| TRV241220C00270000 | 2024-04-25 3:48PM EDT | 270.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 2 | 9 | 19.40% |
| TRV241220C00280000 | 2024-04-09 12:11PM EDT | 280.00 | 1.65 | 0.00 | 1.90 | 0.00 | - | 21 | 31 | 24.56% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 17 | 19 | 28.42% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 30.29% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-02-21 10:30AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 125 | 54.30% |
| TRV241220P00090000 | 2024-04-22 10:54AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 16 | 46.88% |
| TRV241220P00100000 | 2023-12-21 2:20PM EDT | 100.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 3 | 11 | 55.52% |
| TRV241220P00105000 | 2023-08-10 2:43PM EDT | 105.00 | 1.89 | 1.90 | 2.05 | 0.00 | - | - | 1 | 58.19% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 49.74% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 57.83% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 44.41% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 48.30% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 42.63% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 42.34% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 2 | 19 | 40.69% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 38.97% |
| TRV241220P00150000 | 2024-04-26 11:41AM EDT | 150.00 | 0.90 | 0.60 | 0.95 | +0.01 | +1.12% | 1 | 94 | 27.54% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.40 | 2.00 | -0.45 | -30.00% | 6 | 38 | 30.37% |
| TRV241220P00160000 | 2024-04-17 2:14PM EDT | 160.00 | 1.85 | 1.15 | 1.35 | 0.00 | - | 3 | 55 | 25.32% |
| TRV241220P00165000 | 2024-04-17 2:53PM EDT | 165.00 | 2.20 | 1.45 | 1.70 | 0.00 | - | 8 | 114 | 24.59% |
| TRV241220P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 2.70 | 1.85 | 2.95 | 0.00 | - | 2 | 34 | 26.38% |
| TRV241220P00175000 | 2024-04-26 12:16PM EDT | 175.00 | 2.52 | 2.30 | 3.70 | -0.08 | -3.08% | 6 | 22 | 25.93% |
| TRV241220P00180000 | 2024-04-22 1:53PM EDT | 180.00 | 2.90 | 2.85 | 4.60 | 0.00 | - | 2 | 88 | 25.50% |
| TRV241220P00185000 | 2024-04-18 3:29PM EDT | 185.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 1 | 25 | 21.14% |
| TRV241220P00190000 | 2024-04-22 12:36PM EDT | 190.00 | 4.64 | 4.40 | 6.50 | 0.00 | - | 2 | 143 | 23.89% |
| TRV241220P00195000 | 2024-04-25 1:43PM EDT | 195.00 | 6.00 | 5.40 | 5.80 | 0.00 | - | 13 | 72 | 19.79% |
| TRV241220P00200000 | 2024-04-23 1:17PM EDT | 200.00 | 7.14 | 6.60 | 7.00 | 0.00 | - | 1 | 95 | 18.95% |
| TRV241220P00210000 | 2024-04-25 9:42AM EDT | 210.00 | 11.08 | 9.80 | 10.30 | 0.00 | - | 1 | 139 | 17.54% |
| TRV241220P00220000 | 2024-04-23 1:17PM EDT | 220.00 | 14.24 | 14.10 | 16.50 | 0.00 | - | 1 | 60 | 18.60% |
| TRV241220P00230000 | 2024-04-17 10:38AM EDT | 230.00 | 27.38 | 19.90 | 22.40 | 0.00 | - | 4 | 8 | 17.41% |
| TRV241220P00240000 | 2024-04-18 12:57PM EDT | 240.00 | 32.20 | 27.40 | 29.30 | 0.00 | - | 1 | 3 | 15.73% |
| TRV241220P00250000 | 2024-04-19 9:56AM EDT | 250.00 | 38.00 | 34.20 | 38.80 | 0.00 | - | 6 | 6 | 17.77% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 44.00 | 48.80 | 0.00 | - | 3 | 0 | 20.62% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 54.10 | 58.80 | 0.00 | - | 3 | 0 | 23.26% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.