The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018C00115000 | 2024-02-22 12:53PM EDT | 115.00 | 106.63 | 109.30 | 114.00 | 0.00 | - | 1 | 1 | 109.11% |
| TRV241018C00185000 | 2024-04-18 1:56PM EDT | 185.00 | 28.89 | 31.90 | 34.00 | 0.00 | - | - | 8 | 28.94% |
| TRV241018C00190000 | 2024-04-19 10:00AM EDT | 190.00 | 28.70 | 27.90 | 30.30 | 0.00 | - | 3 | 5 | 28.60% |
| TRV241018C00195000 | 2024-04-19 11:12AM EDT | 195.00 | 26.40 | 23.50 | 27.50 | 0.00 | - | 2 | 18 | 29.62% |
| TRV241018C00200000 | 2024-04-19 11:12AM EDT | 200.00 | 22.80 | 21.30 | 21.90 | 0.00 | - | 3 | 42 | 24.85% |
| TRV241018C00210000 | 2024-04-23 10:58AM EDT | 210.00 | 15.60 | 14.40 | 15.00 | 0.00 | - | 6 | 26 | 22.59% |
| TRV241018C00220000 | 2024-04-26 11:41AM EDT | 220.00 | 8.90 | 9.20 | 9.70 | -0.10 | -1.11% | 6 | 107 | 21.24% |
| TRV241018C00230000 | 2024-04-26 11:30AM EDT | 230.00 | 5.10 | 5.30 | 5.80 | -0.23 | -4.32% | 10 | 234 | 20.19% |
| TRV241018C00240000 | 2024-04-25 12:22PM EDT | 240.00 | 3.00 | 2.85 | 3.30 | 0.00 | - | 30 | 150 | 19.62% |
| TRV241018C00250000 | 2024-04-22 2:02PM EDT | 250.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 5 | 28 | 18.84% |
| TRV241018C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.65 | 0.60 | 0.85 | -0.20 | -23.53% | 5 | 4 | 18.71% |
| TRV241018C00270000 | 2024-04-18 2:45PM EDT | 270.00 | 0.75 | 0.35 | 0.75 | 0.00 | - | 5 | 19 | 20.83% |
| TRV241018C00280000 | 2024-04-09 12:09PM EDT | 280.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 23.29% |
| TRV241018C00290000 | 2024-04-17 9:31AM EDT | 290.00 | 0.24 | 0.00 | 1.45 | 0.00 | - | - | 4 | 29.35% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018P00160000 | 2024-04-24 1:22PM EDT | 160.00 | 0.50 | 0.30 | 1.10 | 0.00 | - | 1 | 5 | 28.13% |
| TRV241018P00175000 | 2024-04-19 11:12AM EDT | 175.00 | 1.70 | 1.25 | 1.45 | 0.00 | - | 2 | 7 | 22.53% |
| TRV241018P00180000 | 2024-04-15 11:32AM EDT | 180.00 | 1.90 | 1.60 | 1.80 | 0.00 | - | 3 | 7 | 21.41% |
| TRV241018P00185000 | 2024-04-25 10:57AM EDT | 185.00 | 2.95 | 2.10 | 2.40 | 0.00 | - | 1 | 19 | 20.77% |
| TRV241018P00190000 | 2024-04-17 1:18PM EDT | 190.00 | 5.09 | 2.75 | 3.10 | 0.00 | - | 3 | 36 | 19.97% |
| TRV241018P00195000 | 2024-04-19 9:49AM EDT | 195.00 | 4.88 | 3.60 | 3.90 | 0.00 | - | 20 | 16 | 18.97% |
| TRV241018P00200000 | 2024-04-19 12:12PM EDT | 200.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 21 | 14 | 18.38% |
| TRV241018P00210000 | 2024-04-26 12:06PM EDT | 210.00 | 8.60 | 7.70 | 9.50 | 0.00 | - | 31 | 23 | 19.07% |
| TRV241018P00220000 | 2024-04-24 10:44AM EDT | 220.00 | 13.50 | 12.20 | 13.00 | 0.00 | - | 1 | 58 | 15.66% |
| TRV241018P00230000 | 2024-04-10 11:23AM EDT | 230.00 | 14.60 | 17.20 | 20.30 | 0.00 | - | 3 | 12 | 16.20% |
| TRV241018P00240000 | 2024-03-20 10:49AM EDT | 240.00 | 19.50 | 26.30 | 27.40 | 0.00 | - | - | 1 | 12.77% |
© 2024 Yahoo. All rights reserved.