The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2023-08-09 1:52PM EDT | 85.00 | 84.30 | 76.40 | 78.20 | 0.00 | - | - | 4 | 0.00% |
| TRV240621C00115000 | 2023-08-21 10:45AM EDT | 115.00 | 49.60 | 56.10 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 92.00 | 96.50 | 0.00 | - | 2 | 0 | 83.91% |
| TRV240621C00125000 | 2023-09-18 12:13PM EDT | 125.00 | 46.58 | 45.60 | 47.70 | 0.00 | - | 10 | 11 | 0.00% |
| TRV240621C00135000 | 2023-08-18 3:38PM EDT | 135.00 | 33.90 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV240621C00140000 | 2023-09-07 11:57AM EDT | 140.00 | 29.70 | 29.30 | 31.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240621C00150000 | 2023-07-31 1:20PM EDT | 150.00 | 31.40 | 19.20 | 21.80 | 0.00 | - | 1 | 2 | 0.00% |
| TRV240621C00155000 | 2023-10-03 10:35AM EDT | 155.00 | 18.52 | 21.90 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| TRV240621C00160000 | 2023-11-27 3:35PM EDT | 160.00 | 24.27 | 31.20 | 34.90 | 0.00 | - | 5 | 17 | 0.00% |
| TRV240621C00165000 | 2023-12-04 1:28PM EDT | 165.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240621C00170000 | 2024-03-21 11:48AM EDT | 170.00 | 58.80 | 43.50 | 47.90 | 0.00 | - | 9 | 27 | 50.42% |
| TRV240621C00175000 | 2024-02-21 12:28PM EDT | 175.00 | 49.10 | 49.80 | 54.50 | 0.00 | - | 1 | 44 | 97.14% |
| TRV240621C00180000 | 2024-04-19 10:31AM EDT | 180.00 | 34.31 | 32.50 | 37.00 | 0.00 | - | 2 | 43 | 47.94% |
| TRV240621C00185000 | 2024-03-19 11:42AM EDT | 185.00 | 41.23 | 26.10 | 28.60 | 0.00 | - | 1 | 44 | 19.04% |
| TRV240621C00190000 | 2024-04-17 10:14AM EDT | 190.00 | 20.10 | 23.70 | 27.50 | 0.00 | - | 2 | 159 | 39.78% |
| TRV240621C00195000 | 2024-04-22 12:52PM EDT | 195.00 | 21.62 | 19.10 | 23.00 | 0.00 | - | 3 | 326 | 36.40% |
| TRV240621C00200000 | 2024-04-25 10:45AM EDT | 200.00 | 14.00 | 14.30 | 16.90 | 0.00 | - | 1 | 225 | 26.70% |
| TRV240621C00210000 | 2024-04-26 2:07PM EDT | 210.00 | 8.30 | 7.80 | 8.10 | -0.60 | -6.74% | 2 | 168 | 18.98% |
| TRV240621C00220000 | 2024-04-26 12:28PM EDT | 220.00 | 2.55 | 2.75 | 2.90 | -0.15 | -5.56% | 17 | 480 | 16.61% |
| TRV240621C00230000 | 2024-04-26 1:32PM EDT | 230.00 | 0.90 | 0.65 | 0.90 | +0.12 | +15.38% | 1 | 215 | 16.76% |
| TRV240621C00240000 | 2024-04-26 12:26PM EDT | 240.00 | 0.25 | 0.05 | 0.40 | -0.05 | -16.67% | 1 | 140 | 19.02% |
| TRV240621C00250000 | 2024-04-17 1:57PM EDT | 250.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 8 | 19 | 31.79% |
| TRV240621C00260000 | 2024-04-09 3:06PM EDT | 260.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 42.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621P00085000 | 2024-02-21 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 112.99% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 127.00% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 113.04% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 109.69% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 85.50% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 91.63% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 82.62% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 10 | 71.44% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 65.80% |
| TRV240621P00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 68.87% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 64.09% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| TRV240621P00155000 | 2024-04-11 11:55AM EDT | 155.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 3 | 124 | 47.31% |
| TRV240621P00160000 | 2024-03-04 12:30PM EDT | 160.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 46.14% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 40 | 139 | 43.77% |
| TRV240621P00170000 | 2024-04-23 11:07AM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| TRV240621P00175000 | 2024-04-19 3:53PM EDT | 175.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 9 | 233 | 34.13% |
| TRV240621P00180000 | 2024-04-22 12:44PM EDT | 180.00 | 0.20 | 0.10 | 0.00 | 0.00 | - | 2 | 181 | 12.50% |
| TRV240621P00185000 | 2024-04-19 1:51PM EDT | 185.00 | 0.45 | 0.15 | 1.65 | 0.00 | - | 5 | 245 | 32.78% |
| TRV240621P00190000 | 2024-04-26 1:32PM EDT | 190.00 | 0.50 | 0.45 | 0.60 | -0.24 | -32.43% | 1 | 239 | 21.30% |
| TRV240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 1.05 | 0.75 | 2.90 | 0.00 | - | 1 | 368 | 29.68% |
| TRV240621P00200000 | 2024-04-25 2:05PM EDT | 200.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 2 | 151 | 17.92% |
| TRV240621P00210000 | 2024-04-26 3:59PM EDT | 210.00 | 3.50 | 3.40 | 3.70 | -1.30 | -27.08% | 28 | 285 | 16.00% |
| TRV240621P00220000 | 2024-04-25 9:51AM EDT | 220.00 | 10.92 | 8.40 | 8.90 | 0.00 | - | 2 | 171 | 14.77% |
| TRV240621P00230000 | 2024-04-25 9:51AM EDT | 230.00 | 18.50 | 14.00 | 18.50 | 0.00 | - | 1 | 58 | 21.84% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 54.00 | 58.80 | 0.00 | - | - | 0 | 48.30% |
© 2024 Yahoo. All rights reserved.