The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719C00155000 | 2023-11-21 10:52AM EDT | 155.00 | 25.20 | 34.00 | 35.40 | 0.00 | - | - | 5 | 0.00% |
| TRV240719C00165000 | 2023-11-21 11:25AM EDT | 165.00 | 18.40 | 25.70 | 26.10 | 0.00 | - | - | 16 | 0.00% |
| TRV240719C00170000 | 2024-03-06 10:33AM EDT | 170.00 | 53.13 | 59.30 | 63.30 | 0.00 | - | 3 | 6 | 101.61% |
| TRV240719C00175000 | 2024-01-10 4:29PM EDT | 175.00 | 23.90 | 41.90 | 44.70 | 0.00 | - | 2 | 25 | 50.83% |
| TRV240719C00180000 | 2024-01-12 4:41PM EDT | 180.00 | 22.20 | 37.20 | 40.40 | 0.00 | - | 5 | 12 | 53.72% |
| TRV240719C00185000 | 2024-04-29 2:49PM EDT | 185.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TRV240719C00190000 | 2024-04-17 12:05PM EDT | 190.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240719C00195000 | 2024-04-18 11:26AM EDT | 195.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRV240719C00200000 | 2024-04-19 1:15PM EDT | 200.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV240719C00210000 | 2024-04-29 11:12AM EDT | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240719C00220000 | 2024-05-01 12:24PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TRV240719C00230000 | 2024-05-01 12:02PM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV240719C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TRV240719C00250000 | 2024-04-25 9:41AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV240719C00260000 | 2024-04-17 9:31AM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV240719C00270000 | 2024-04-04 11:51AM EDT | 270.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719P00115000 | 2023-11-16 11:27AM EDT | 115.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 1 | 80.49% |
| TRV240719P00120000 | 2023-11-29 1:05PM EDT | 120.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 57.81% |
| TRV240719P00125000 | 2024-02-16 1:50PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 57.57% |
| TRV240719P00130000 | 2023-11-28 3:49PM EDT | 130.00 | 0.94 | 0.15 | 0.90 | 0.00 | - | - | 2 | 56.89% |
| TRV240719P00140000 | 2023-12-22 12:02PM EDT | 140.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.78% |
| TRV240719P00145000 | 2023-11-24 11:06AM EDT | 145.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 55.30% |
| TRV240719P00150000 | 2023-12-28 3:39PM EDT | 150.00 | 1.35 | 0.05 | 0.55 | 0.00 | - | 15 | 15 | 42.75% |
| TRV240719P00155000 | 2023-12-15 2:41PM EDT | 155.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 3 | 47.61% |
| TRV240719P00160000 | 2024-04-08 3:14PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRV240719P00165000 | 2024-03-04 12:34PM EDT | 165.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 34.95% |
| TRV240719P00170000 | 2024-04-17 11:07AM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRV240719P00175000 | 2024-04-30 2:06PM EDT | 175.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TRV240719P00180000 | 2024-03-20 11:10AM EDT | 180.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 67 | 25.83% |
| TRV240719P00185000 | 2024-04-23 10:59AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV240719P00190000 | 2024-04-23 2:20PM EDT | 190.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV240719P00195000 | 2024-05-01 3:11PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV240719P00200000 | 2024-05-01 3:15PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TRV240719P00210000 | 2024-05-01 3:41PM EDT | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TRV240719P00220000 | 2024-05-01 2:32PM EDT | 220.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240719P00230000 | 2024-05-01 12:10PM EDT | 230.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRV240719P00240000 | 2024-04-05 11:22AM EDT | 240.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.