UK markets open in 5 hours 27 minutes
NIKKEI 225
38,313.07 +760.91 (+2.03%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.31 -0.05 (-0.06%) GOLD FUTURES
2,334.60 -7.50 (-0.32%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,575.46 -197.03 (-0.37%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed 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 | 72.50 | 77.00 | 0.00 | - | - | 2 | 87.50% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.50 | 67.00 | 0.00 | - | - | 4 | 75.10% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.50 | 62.20 | 0.00 | - | - | 0 | 71.83% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 28.00 | 32.00 | 0.00 | - | 11 | 8 | 59.30% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 23.00 | 27.00 | 0.00 | - | 8 | 10 | 51.98% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 18.00 | 22.00 | 0.00 | - | 2 | 2 | 44.58% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 14.90 | 16.40 | +0.86 | +5.93% | 1 | 101 | 33.24% |
| TRV240517C00210000 | 2024-04-23 10:05AM EDT | 210.00 | 6.50 | 6.80 | 7.10 | +0.20 | +3.17% | 6 | 425 | 21.30% |
| TRV240517C00220000 | 2024-04-23 3:40PM EDT | 220.00 | 1.45 | 1.65 | 1.80 | -0.20 | -12.12% | 161 | 630 | 18.08% |
| TRV240517C00230000 | 2024-04-23 11:42AM EDT | 230.00 | 0.21 | 0.10 | 0.40 | -0.04 | -16.00% | 6 | 301 | 19.53% |
| TRV240517C00240000 | 2024-04-23 1:12PM EDT | 240.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 277 | 21.78% |
| TRV240517C00250000 | 2024-04-23 2:40PM EDT | 250.00 | 0.10 | 0.00 | 0.45 | +0.09 | +900.00% | 2 | 268 | 36.48% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | - | 200 | 54.44% |
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 | 0.10 | -0.15 | -60.00% | 90 | 3 | 36.62% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | - | 204 | 55.15% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | - | 479 | 39.40% |
| TRV240517P00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.33 | 0.05 | 0.45 | +0.08 | +32.00% | 5 | 47 | 30.96% |
| TRV240517P00195000 | 2024-04-22 3:43PM EDT | 195.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 20 | 693 | 24.90% |
| TRV240517P00200000 | 2024-04-23 2:58PM EDT | 200.00 | 0.65 | 0.45 | 0.55 | +0.10 | +18.18% | 25 | 247 | 21.27% |
| TRV240517P00210000 | 2024-04-23 2:43PM EDT | 210.00 | 2.00 | 1.70 | 1.85 | +0.10 | +5.26% | 28 | 460 | 16.61% |
| TRV240517P00220000 | 2024-04-23 2:01PM EDT | 220.00 | 6.70 | 6.00 | 6.90 | +0.70 | +11.67% | 20 | 219 | 14.93% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.10 | 17.80 | 0.00 | - | 1 | 12 | 32.98% |
| TRV240517P00240000 | 2024-04-17 2:50PM EDT | 240.00 | 30.20 | 23.30 | 28.00 | 0.00 | - | 160 | 10 | 45.44% |
© 2024 Yahoo. All rights reserved.