The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2024-06-07 3:57PM EDT | 85.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TRV240621C00115000 | 2024-06-07 3:57PM EDT | 115.00 | 98.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 98.00 | 101.70 | 0.00 | - | 2 | 0 | 609.16% |
| TRV240621C00125000 | 2024-06-07 1:42PM EDT | 125.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 | 2024-06-07 1:42PM EDT | 150.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TRV240621C00155000 | 2024-06-07 1:42PM EDT | 155.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRV240621C00160000 | 2024-06-07 3:06PM EDT | 160.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TRV240621C00165000 | 2024-06-07 3:06PM EDT | 165.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TRV240621C00170000 | 2024-06-07 3:06PM EDT | 170.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 85 | 1 | 0.00% |
| TRV240621C00175000 | 2024-06-07 3:06PM EDT | 175.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 160 | 2 | 0.00% |
| TRV240621C00180000 | 2024-06-07 3:06PM EDT | 180.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 171 | 1 | 0.00% |
| TRV240621C00185000 | 2024-06-07 3:06PM EDT | 185.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TRV240621C00190000 | 2024-06-07 3:06PM EDT | 190.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 540 | 1 | 0.00% |
| TRV240621C00195000 | 2024-06-07 3:06PM EDT | 195.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 0.00% |
| TRV240621C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TRV240621C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 555 | 3.13% |
| TRV240621C00220000 | 2024-06-14 2:31PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,226 | 12.50% |
| TRV240621C00230000 | 2024-06-14 9:47AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 25.00% |
| TRV240621C00240000 | 2024-06-14 3:35PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 25.00% |
| TRV240621C00250000 | 2024-06-10 3:21PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 109 | 25.00% |
| TRV240621C00260000 | 2024-06-10 3:21PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
PutsforJune 21, 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 | 362.89% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 408.01% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 280.08% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 349.41% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 270.51% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 289.65% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 259.96% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 183.20% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 204.69% |
| TRV240621P00140000 | 2024-05-13 12:22PM EDT | 140.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 210.50% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 197.56% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| TRV240621P00155000 | 2024-05-13 12:22PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 124 | 164.80% |
| TRV240621P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 103.52% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 40 | 139 | 136.04% |
| TRV240621P00170000 | 2024-06-10 3:22PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 274 | 25.00% |
| TRV240621P00175000 | 2024-06-13 9:47AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 25.00% |
| TRV240621P00180000 | 2024-06-07 2:33PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 185 | 25.00% |
| TRV240621P00185000 | 2024-06-14 10:23AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| TRV240621P00190000 | 2024-06-10 3:07PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 12.50% |
| TRV240621P00195000 | 2024-06-14 10:23AM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 12.50% |
| TRV240621P00200000 | 2024-06-14 3:12PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 345 | 6.25% |
| TRV240621P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 138 | 966 | 0.00% |
| TRV240621P00220000 | 2024-06-14 11:55AM EDT | 220.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 0.00% |
| TRV240621P00230000 | 2024-06-05 10:03AM EDT | 230.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TRV240621P00240000 | 2024-06-12 10:11AM EDT | 240.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 49.20 | 52.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.