The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM 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 | 73.60 | 75.50 | 0.00 | - | - | 2 | 87.84% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.70 | 66.00 | 0.00 | - | - | 4 | 68.36% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 58.20 | 61.00 | 0.00 | - | - | 0 | 70.80% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 28.20 | 31.20 | 0.00 | - | 11 | 8 | 54.29% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 23.40 | 25.90 | 0.00 | - | 8 | 10 | 44.87% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 19.40 | 20.90 | 0.00 | - | 2 | 2 | 38.04% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 14.90 | 15.80 | 0.00 | - | 1 | 101 | 30.38% |
| TRV240517C00210000 | 2024-04-24 10:56AM EDT | 210.00 | 5.60 | 6.40 | 6.70 | -0.90 | -13.85% | 2 | 424 | 20.02% |
| TRV240517C00220000 | 2024-04-24 1:26PM EDT | 220.00 | 1.46 | 1.45 | 1.55 | +0.01 | +0.69% | 238 | 714 | 17.07% |
| TRV240517C00230000 | 2024-04-24 12:56PM EDT | 230.00 | 0.40 | 0.15 | 0.35 | +0.19 | +90.48% | 3 | 303 | 19.14% |
| TRV240517C00240000 | 2024-04-23 1:12PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 277 | 21.92% |
| TRV240517C00250000 | 2024-04-23 2:40PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 268 | 25.78% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 200 | 31.45% |
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 | 0.10 | 0.00 | - | 90 | 92 | 36.52% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 204 | 32.03% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | - | 479 | 39.19% |
| TRV240517P00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 5 | 42 | 34.74% |
| TRV240517P00195000 | 2024-04-22 3:43PM EDT | 195.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 20 | 693 | 24.68% |
| TRV240517P00200000 | 2024-04-24 12:45PM EDT | 200.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 25 | 252 | 21.05% |
| TRV240517P00210000 | 2024-04-24 12:45PM EDT | 210.00 | 1.90 | 1.75 | 1.95 | -0.10 | -5.00% | 34 | 481 | 16.79% |
| TRV240517P00220000 | 2024-04-23 2:01PM EDT | 220.00 | 6.70 | 6.50 | 7.10 | 0.00 | - | 20 | 239 | 15.15% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.70 | 16.90 | 0.00 | - | 1 | 2 | 25.50% |
| TRV240517P00240000 | 2024-04-17 2:50PM EDT | 240.00 | 30.20 | 25.20 | 27.80 | 0.00 | - | 160 | 10 | 42.71% |
© 2024 Yahoo. All rights reserved.