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 | 71.60 | 76.00 | 0.00 | - | - | 2 | 91.89% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.00 | 66.50 | 0.00 | - | - | 4 | 91.65% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.00 | 61.50 | 0.00 | - | - | 0 | 84.52% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.00 | 31.50 | 0.00 | - | 11 | 8 | 66.94% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.00 | 26.50 | 0.00 | - | 8 | 10 | 58.66% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 18.00 | 22.00 | 0.00 | - | 2 | 2 | 53.75% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 13.50 | 15.10 | 0.00 | - | 1 | 101 | 32.03% |
| TRV240517C00210000 | 2024-04-26 1:59PM EDT | 210.00 | 6.10 | 4.00 | 6.20 | +0.50 | +8.93% | 5 | 424 | 21.52% |
| TRV240517C00220000 | 2024-04-26 3:37PM EDT | 220.00 | 1.15 | 1.00 | 1.15 | -0.10 | -8.00% | 105 | 923 | 17.25% |
| TRV240517C00230000 | 2024-04-25 11:34AM EDT | 230.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 16 | 306 | 20.12% |
| TRV240517C00240000 | 2024-04-26 12:35PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 277 | 22.27% |
| TRV240517C00250000 | 2024-04-26 1:32PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 1 | 268 | 41.70% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 200 | 52.27% |
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 | 0.65 | 0.00 | - | 90 | 92 | 54.81% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 204 | 43.75% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | - | 479 | 42.26% |
| TRV240517P00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.33 | 0.10 | 0.35 | 0.00 | - | 5 | 42 | 31.25% |
| TRV240517P00195000 | 2024-04-26 1:32PM EDT | 195.00 | 0.35 | 0.10 | 0.55 | -0.05 | -12.50% | 1 | 693 | 28.49% |
| TRV240517P00200000 | 2024-04-26 12:52PM EDT | 200.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 4 | 244 | 21.14% |
| TRV240517P00210000 | 2024-04-26 3:19PM EDT | 210.00 | 1.65 | 1.65 | 1.85 | -0.38 | -18.72% | 7 | 515 | 16.65% |
| TRV240517P00220000 | 2024-04-26 9:58AM EDT | 220.00 | 7.60 | 6.60 | 8.50 | -1.40 | -15.56% | 1 | 232 | 22.17% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 15.10 | 17.30 | 0.00 | - | 1 | 2 | 26.37% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 24.00 | 28.80 | 0.00 | - | 10 | 10 | 50.42% |
© 2024 Yahoo. All rights reserved.