The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 72.00 | 76.50 | 0.00 | - | - | 2 | 112.70% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.00 | 66.50 | 0.00 | - | - | 4 | 96.63% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.00 | 61.50 | 0.00 | - | - | 0 | 88.92% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.00 | 31.70 | 0.00 | - | 11 | 8 | 78.66% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.00 | 26.80 | 0.00 | - | 8 | 10 | 69.85% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 17.10 | 21.80 | 0.00 | - | 2 | 2 | 59.94% |
| TRV240517C00200000 | 2024-05-02 9:59AM EDT | 200.00 | 14.00 | 12.20 | 16.90 | 0.00 | - | 5 | 96 | 50.61% |
| TRV240517C00210000 | 2024-05-03 12:58PM EDT | 210.00 | 4.80 | 3.30 | 5.60 | -0.30 | -5.88% | 3 | 447 | 20.09% |
| TRV240517C00220000 | 2024-05-03 2:01PM EDT | 220.00 | 0.60 | 0.45 | 0.65 | -0.36 | -37.50% | 9 | 912 | 15.76% |
| TRV240517C00230000 | 2024-05-03 1:46PM EDT | 230.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 338 | 21.24% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 259 | 38.18% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 259 | 33.99% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 200 | 41.41% |
PutsforMay 17, 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 | 0.85 | 0.00 | - | 90 | 92 | 60.45% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | - | 204 | 52.73% |
| TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 490 | 51.00% |
| TRV240517P00190000 | 2024-05-02 2:32PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 40.92% |
| TRV240517P00195000 | 2024-05-01 11:39AM EDT | 195.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 692 | 37.53% |
| TRV240517P00200000 | 2024-05-03 10:43AM EDT | 200.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 254 | 22.41% |
| TRV240517P00210000 | 2024-05-03 3:10PM EDT | 210.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 26 | 512 | 15.24% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 5.80 | 8.40 | 0.00 | - | 1 | 233 | 27.74% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 13.50 | 18.00 | 0.00 | - | 1 | 2 | 41.74% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 24.00 | 28.50 | 0.00 | - | 10 | 10 | 60.52% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 34.00 | 38.50 | 0.00 | - | - | 0 | 73.52% |
© 2024 Yahoo. All rights reserved.