The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240816C00150000 | 2024-07-19 2:48PM EDT | 150.00 | 54.90 | 63.00 | 65.70 | 0.00 | - | 1 | 1 | 82.03% |
| TRV240816C00190000 | 2024-07-26 1:43PM EDT | 190.00 | 24.51 | 22.70 | 26.90 | +7.01 | +40.06% | 1 | 4 | 57.78% |
| TRV240816C00195000 | 2024-07-23 10:09AM EDT | 195.00 | 13.40 | 17.80 | 21.90 | 0.00 | - | 1 | 3 | 49.63% |
| TRV240816C00200000 | 2024-07-25 2:27PM EDT | 200.00 | 15.20 | 14.30 | 16.30 | +3.80 | +33.33% | 3 | 254 | 37.42% |
| TRV240816C00210000 | 2024-07-26 12:19PM EDT | 210.00 | 6.50 | 5.80 | 7.50 | +2.30 | +54.76% | 13 | 440 | 26.42% |
| TRV240816C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 1.59 | 1.40 | 1.60 | +0.64 | +67.37% | 116 | 432 | 18.95% |
| TRV240816C00230000 | 2024-07-26 3:18PM EDT | 230.00 | 0.20 | 0.15 | 0.30 | +0.04 | +25.00% | 3 | 301 | 20.02% |
| TRV240816C00240000 | 2024-07-26 3:57PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 45 | 21.39% |
| TRV240816C00250000 | 2024-07-24 12:52PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 27.83% |
| TRV240816C00260000 | 2024-07-18 3:40PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 52.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240816P00160000 | 2024-07-24 12:55PM EDT | 160.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 32 | 38 | 56.84% |
| TRV240816P00175000 | 2024-07-19 3:53PM EDT | 175.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 300 | 301 | 49.90% |
| TRV240816P00180000 | 2024-07-23 1:02PM EDT | 180.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 123 | 52.25% |
| TRV240816P00185000 | 2024-07-23 10:41AM EDT | 185.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 38.33% |
| TRV240816P00190000 | 2024-07-23 10:32AM EDT | 190.00 | 0.32 | 0.10 | 0.40 | 0.00 | - | 2 | 180 | 31.79% |
| TRV240816P00195000 | 2024-07-25 12:41PM EDT | 195.00 | 0.30 | 0.00 | 0.35 | -0.02 | -6.25% | 16 | 100 | 25.37% |
| TRV240816P00200000 | 2024-07-26 12:54PM EDT | 200.00 | 0.41 | 0.30 | 1.10 | -0.14 | -25.45% | 30 | 488 | 27.47% |
| TRV240816P00210000 | 2024-07-25 2:17PM EDT | 210.00 | 2.00 | 1.90 | 2.10 | -1.54 | -43.50% | 3 | 389 | 18.31% |
| TRV240816P00220000 | 2024-07-26 2:25PM EDT | 220.00 | 6.87 | 6.60 | 8.90 | -2.13 | -23.67% | 4 | 588 | 25.37% |
| TRV240816P00230000 | 2024-07-19 12:51PM EDT | 230.00 | 26.20 | 14.10 | 18.30 | 0.00 | - | 2 | 0 | 36.13% |
| TRV240816P00240000 | 2024-07-25 3:52PM EDT | 240.00 | 29.97 | 24.60 | 26.80 | 0.00 | - | 10 | 10 | 33.94% |
| TRV240816P00250000 | 2024-07-25 3:52PM EDT | 250.00 | 40.00 | 34.20 | 37.80 | 0.00 | - | 10 | 0 | 53.93% |
© 2024 Yahoo. All rights reserved.