The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018C00115000 | 2024-02-22 12:53PM EDT | 115.00 | 106.63 | 109.30 | 114.00 | 0.00 | - | 1 | 1 | 110.75% |
| TRV241018C00185000 | 2024-04-18 1:56PM EDT | 185.00 | 28.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRV241018C00190000 | 2024-04-19 10:00AM EDT | 190.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241018C00195000 | 2024-04-19 11:12AM EDT | 195.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV241018C00200000 | 2024-04-19 11:12AM EDT | 200.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241018C00210000 | 2024-04-23 10:58AM EDT | 210.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TRV241018C00220000 | 2024-05-01 10:29AM EDT | 220.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TRV241018C00230000 | 2024-04-30 11:17AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241018C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TRV241018C00250000 | 2024-05-03 12:36PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV241018C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TRV241018C00270000 | 2024-05-01 2:35PM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TRV241018C00280000 | 2024-04-30 11:58AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018C00290000 | 2024-04-17 9:31AM EDT | 290.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018P00160000 | 2024-04-24 1:22PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018P00175000 | 2024-04-19 11:12AM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV241018P00180000 | 2024-04-15 11:32AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TRV241018P00185000 | 2024-04-25 10:57AM EDT | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018P00190000 | 2024-04-29 1:18PM EDT | 190.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241018P00195000 | 2024-04-19 9:49AM EDT | 195.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TRV241018P00200000 | 2024-05-02 2:38PM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TRV241018P00210000 | 2024-05-03 1:06PM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TRV241018P00220000 | 2024-05-02 12:20PM EDT | 220.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TRV241018P00230000 | 2024-04-10 11:23AM EDT | 230.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241018P00240000 | 2024-03-20 10:49AM EDT | 240.00 | 19.50 | 26.30 | 27.40 | 0.00 | - | - | 1 | 14.39% |
© 2024 Yahoo. All rights reserved.