The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
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 | 75.40 | 79.00 | 0.00 | - | - | 2 | 128.52% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 65.20 | 69.10 | 0.00 | - | - | 4 | 108.01% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 60.20 | 64.10 | 0.00 | - | - | 0 | 99.61% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 30.40 | 34.10 | 0.00 | - | 11 | 8 | 55.91% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 26.60 | 29.20 | 0.00 | - | 8 | 10 | 60.57% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 21.50 | 23.80 | 0.00 | - | 2 | 2 | 62.83% |
| TRV240517C00200000 | 2024-05-02 9:59AM EDT | 200.00 | 14.00 | 15.50 | 18.30 | 0.00 | - | 5 | 96 | 47.27% |
| TRV240517C00210000 | 2024-05-06 3:23PM EDT | 210.00 | 6.70 | 7.40 | 7.80 | 0.00 | - | 21 | 439 | 22.47% |
| TRV240517C00220000 | 2024-05-07 12:08PM EDT | 220.00 | 1.03 | 0.85 | 1.05 | +0.18 | +21.18% | 22 | 917 | 15.16% |
| TRV240517C00230000 | 2024-05-07 12:08PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 343 | 18.70% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 26.47% |
| TRV240517C00250000 | 2024-05-07 10:58AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 35.35% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 200 | 59.08% |
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 | 0.05 | 0.00 | - | 90 | 92 | 51.76% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 204 | 45.70% |
| TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 490 | 39.65% |
| TRV240517P00190000 | 2024-05-02 2:32PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 55.27% |
| TRV240517P00195000 | 2024-05-06 3:05PM EDT | 195.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 692 | 46.80% |
| TRV240517P00200000 | 2024-05-07 9:32AM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 4 | 250 | 26.42% |
| TRV240517P00210000 | 2024-05-07 9:37AM EDT | 210.00 | 0.44 | 0.35 | 0.45 | -0.11 | -20.00% | 8 | 461 | 17.07% |
| TRV240517P00220000 | 2024-05-07 10:54AM EDT | 220.00 | 3.90 | 3.70 | 4.00 | -4.10 | -51.25% | 50 | 233 | 13.48% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 11.80 | 14.00 | 0.00 | - | 1 | 2 | 31.03% |
| TRV240517P00240000 | 2024-05-06 3:59PM EDT | 240.00 | 22.30 | 21.70 | 23.50 | 0.00 | - | 10 | 0 | 36.52% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 31.20 | 34.90 | 0.00 | - | - | 0 | 70.65% |
© 2024 Yahoo. All rights reserved.