The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719C00155000 | 2023-11-21 10:52AM EDT | 155.00 | 25.20 | 34.00 | 35.40 | 0.00 | - | - | 5 | 0.00% |
| TRV240719C00165000 | 2023-11-21 11:25AM EDT | 165.00 | 18.40 | 25.70 | 26.10 | 0.00 | - | - | 16 | 0.00% |
| TRV240719C00170000 | 2024-03-06 10:33AM EDT | 170.00 | 53.13 | 59.30 | 63.30 | 0.00 | - | 3 | 6 | 97.81% |
| TRV240719C00175000 | 2024-01-10 4:29PM EDT | 175.00 | 23.90 | 41.90 | 44.70 | 0.00 | - | 2 | 25 | 53.63% |
| TRV240719C00180000 | 2024-01-12 4:41PM EDT | 180.00 | 22.20 | 37.20 | 40.40 | 0.00 | - | 5 | 12 | 51.29% |
| TRV240719C00185000 | 2024-03-11 2:09PM EDT | 185.00 | 38.25 | 40.40 | 43.90 | 0.00 | - | 1 | 23 | 67.10% |
| TRV240719C00190000 | 2024-04-17 12:05PM EDT | 190.00 | 19.30 | 24.10 | 26.60 | 0.00 | - | 1 | 13 | 28.98% |
| TRV240719C00195000 | 2024-04-18 11:26AM EDT | 195.00 | 20.03 | 19.70 | 22.00 | 0.00 | - | 3 | 38 | 26.22% |
| TRV240719C00200000 | 2024-04-19 1:15PM EDT | 200.00 | 18.87 | 16.00 | 17.80 | 0.00 | - | 2 | 35 | 24.32% |
| TRV240719C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 10.20 | 9.90 | 10.40 | -0.40 | -3.77% | 49 | 288 | 21.14% |
| TRV240719C00220000 | 2024-04-26 1:44PM EDT | 220.00 | 5.10 | 4.90 | 5.20 | +0.30 | +6.25% | 52 | 859 | 19.42% |
| TRV240719C00230000 | 2024-04-26 10:17AM EDT | 230.00 | 2.20 | 1.95 | 2.15 | +0.40 | +22.22% | 2 | 255 | 18.35% |
| TRV240719C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.90 | 0.55 | 1.35 | +0.10 | +12.50% | 5 | 133 | 20.87% |
| TRV240719C00250000 | 2024-04-25 9:41AM EDT | 250.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 52 | 19.46% |
| TRV240719C00260000 | 2024-04-17 9:31AM EDT | 260.00 | 0.28 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 30.43% |
| TRV240719C00270000 | 2024-04-04 11:51AM EDT | 270.00 | 0.88 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 34.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719P00115000 | 2023-11-16 11:27AM EDT | 115.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 1 | 78.17% |
| TRV240719P00120000 | 2023-11-29 1:05PM EDT | 120.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.15% |
| TRV240719P00125000 | 2024-02-16 1:50PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 55.91% |
| TRV240719P00130000 | 2023-11-28 3:49PM EDT | 130.00 | 0.94 | 0.15 | 0.90 | 0.00 | - | - | 2 | 55.30% |
| TRV240719P00140000 | 2023-12-22 12:02PM EDT | 140.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.32% |
| TRV240719P00145000 | 2023-11-24 11:06AM EDT | 145.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 53.77% |
| TRV240719P00150000 | 2023-12-28 3:39PM EDT | 150.00 | 1.35 | 0.05 | 0.55 | 0.00 | - | 15 | 15 | 41.60% |
| TRV240719P00155000 | 2023-12-15 2:41PM EDT | 155.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 3 | 46.31% |
| TRV240719P00160000 | 2024-04-08 3:14PM EDT | 160.00 | 0.37 | 0.05 | 2.35 | 0.00 | - | 1 | 5 | 49.32% |
| TRV240719P00165000 | 2024-03-04 12:34PM EDT | 165.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 34.03% |
| TRV240719P00170000 | 2024-04-17 11:07AM EDT | 170.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 2 | 6 | 30.80% |
| TRV240719P00175000 | 2024-04-17 10:08AM EDT | 175.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 2 | 10 | 28.03% |
| TRV240719P00180000 | 2024-03-20 11:10AM EDT | 180.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 67 | 25.21% |
| TRV240719P00185000 | 2024-04-23 10:59AM EDT | 185.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 27 | 22.02% |
| TRV240719P00190000 | 2024-04-23 2:20PM EDT | 190.00 | 1.22 | 1.00 | 2.70 | 0.00 | - | 1 | 34 | 27.30% |
| TRV240719P00195000 | 2024-04-22 10:46AM EDT | 195.00 | 1.95 | 1.50 | 1.70 | 0.00 | - | 4 | 127 | 19.53% |
| TRV240719P00200000 | 2024-04-26 10:11AM EDT | 200.00 | 2.66 | 2.25 | 2.50 | +0.14 | +5.56% | 3 | 204 | 18.59% |
| TRV240719P00210000 | 2024-04-26 3:44PM EDT | 210.00 | 5.10 | 4.90 | 5.30 | -1.10 | -17.74% | 73 | 201 | 17.01% |
| TRV240719P00220000 | 2024-04-24 3:12PM EDT | 220.00 | 10.10 | 8.00 | 11.60 | 0.00 | - | 1 | 313 | 19.06% |
| TRV240719P00230000 | 2024-04-25 10:45AM EDT | 230.00 | 19.43 | 15.00 | 19.10 | 0.00 | - | 1 | 191 | 19.68% |
| TRV240719P00240000 | 2024-04-05 11:22AM EDT | 240.00 | 14.40 | 24.00 | 28.00 | 0.00 | - | 19 | 59 | 21.35% |
© 2024 Yahoo. All rights reserved.