Advertisement
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 10:34AM EST | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-10-17 1:48PM EST | 105.00 | 159.20 | 154.10 | 158.10 | 0.00 | - | 4 | 1 | 0.00% |
| TRV241220C00110000 | 2023-12-07 10:49AM EST | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 1:23PM EST | 115.00 | 61.20 | 50.80 | 52.00 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 11:03AM EST | 120.00 | 57.40 | 47.10 | 48.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2024-10-07 9:30AM EST | 125.00 | 104.12 | 125.80 | 130.10 | 0.00 | - | 1 | 10 | 0.00% |
| TRV241220C00130000 | 2023-08-03 2:17PM EST | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 2:21PM EST | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220C00145000 | 2024-11-06 1:57PM EST | 145.00 | 108.60 | 117.00 | 119.90 | 0.00 | - | 2 | 7 | 131.98% |
| TRV241220C00150000 | 2024-10-15 1:32PM EST | 150.00 | 92.70 | 109.50 | 113.30 | 0.00 | - | 3 | 3 | 0.00% |
| TRV241220C00155000 | 2024-10-28 9:36AM EST | 155.00 | 99.23 | 107.10 | 111.00 | 0.00 | - | 1 | 10 | 94.43% |
| TRV241220C00160000 | 2024-09-09 10:33AM EST | 160.00 | 81.40 | 71.60 | 75.10 | 0.00 | - | 1 | 3 | 0.00% |
| TRV241220C00165000 | 2024-10-16 1:29PM EST | 165.00 | 80.00 | 94.50 | 98.40 | 0.00 | - | 1 | 7 | 0.00% |
| TRV241220C00170000 | 2024-11-25 9:30AM EST | 170.00 | 94.10 | 91.70 | 95.10 | 0.00 | - | 1 | 25 | 104.69% |
| TRV241220C00175000 | 2024-08-15 11:17AM EST | 175.00 | 45.05 | 63.10 | 66.90 | 0.00 | - | 4 | 35 | 0.00% |
| TRV241220C00180000 | 2024-10-21 10:05AM EST | 180.00 | 80.31 | 80.50 | 85.00 | 0.00 | - | 1 | 92 | 91.65% |
| TRV241220C00185000 | 2024-10-08 9:58AM EST | 185.00 | 46.86 | 66.20 | 70.40 | 0.00 | - | 2 | 74 | 0.00% |
| TRV241220C00190000 | 2024-11-19 11:31AM EST | 190.00 | 70.57 | 72.40 | 75.20 | 0.00 | - | 1 | 79 | 83.57% |
| TRV241220C00195000 | 2024-11-19 1:33PM EST | 195.00 | 65.14 | 67.40 | 70.10 | 0.00 | - | 7 | 45 | 76.88% |
| TRV241220C00200000 | 2024-11-25 12:27PM EST | 200.00 | 63.22 | 62.40 | 65.10 | 0.00 | - | 3 | 40 | 71.66% |
| TRV241220C00210000 | 2024-11-08 3:32PM EST | 210.00 | 46.60 | 52.50 | 56.00 | 0.00 | - | 2 | 218 | 70.25% |
| TRV241220C00220000 | 2024-11-25 1:20PM EST | 220.00 | 43.10 | 42.70 | 45.20 | 0.00 | - | 1 | 271 | 52.39% |
| TRV241220C00230000 | 2024-11-22 11:30AM EST | 230.00 | 32.15 | 32.60 | 35.30 | 0.00 | - | 8 | 161 | 43.24% |
| TRV241220C00240000 | 2024-11-22 10:30AM EST | 240.00 | 22.30 | 22.10 | 25.40 | 0.00 | - | 1 | 327 | 33.81% |
| TRV241220C00250000 | 2024-11-26 3:54PM EST | 250.00 | 15.40 | 15.50 | 15.80 | +2.00 | +14.81% | 270 | 294 | 25.40% |
| TRV241220C00260000 | 2024-11-26 3:53PM EST | 260.00 | 7.80 | 7.10 | 7.70 | +1.93 | +32.88% | 43 | 253 | 20.53% |
| TRV241220C00270000 | 2024-11-26 3:51PM EST | 270.00 | 2.50 | 2.30 | 3.20 | +0.67 | +36.61% | 45 | 347 | 20.78% |
| TRV241220C00280000 | 2024-11-26 1:44PM EST | 280.00 | 0.60 | 0.00 | 1.20 | -0.03 | -4.76% | 4 | 275 | 21.91% |
| TRV241220C00290000 | 2024-11-25 9:57AM EST | 290.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 3 | 58 | 23.46% |
| TRV241220C00300000 | 2024-11-19 12:57PM EST | 300.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 21.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-06-07 2:57PM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 109 | 197.27% |
| TRV241220P00090000 | 2024-08-08 1:39PM EST | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 167.19% |
| TRV241220P00095000 | 2024-10-04 11:58AM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRV241220P00100000 | 2024-05-22 8:30AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TRV241220P00105000 | 2024-06-14 11:54AM EST | 105.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 194.43% |
| TRV241220P00110000 | 2024-07-31 10:41AM EST | 110.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 170.31% |
| TRV241220P00115000 | 2023-10-27 11:12AM EST | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 187.30% |
| TRV241220P00120000 | 2024-07-08 10:21AM EST | 120.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 141.99% |
| TRV241220P00125000 | 2024-02-14 12:32PM EST | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 162.89% |
| TRV241220P00130000 | 2023-11-17 11:14AM EST | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 166.16% |
| TRV241220P00135000 | 2024-07-19 2:26PM EST | 135.00 | 0.42 | 0.00 | 1.60 | 0.00 | - | 16 | 35 | 136.91% |
| TRV241220P00140000 | 2024-07-31 10:41AM EST | 140.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 128.86% |
| TRV241220P00145000 | 2024-01-25 11:59AM EST | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 138.65% |
| TRV241220P00150000 | 2024-05-09 2:48PM EST | 150.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 94 | 107.91% |
| TRV241220P00155000 | 2024-08-26 9:16AM EST | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 45 | 98.63% |
| TRV241220P00160000 | 2024-11-18 3:36PM EST | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 63 | 91.41% |
| TRV241220P00165000 | 2024-11-12 2:32PM EST | 165.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 96 | 73.83% |
| TRV241220P00170000 | 2024-10-18 1:40PM EST | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 83.30% |
| TRV241220P00175000 | 2024-08-26 9:16AM EST | 175.00 | 0.69 | 0.05 | 0.75 | 0.00 | - | 6 | 23 | 79.30% |
| TRV241220P00180000 | 2024-10-17 9:37AM EST | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 90 | 73.73% |
| TRV241220P00185000 | 2024-10-09 1:26PM EST | 185.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 69.14% |
| TRV241220P00190000 | 2024-11-26 3:26PM EST | 190.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 2 | 179 | 60.60% |
| TRV241220P00195000 | 2024-10-30 10:29AM EST | 195.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 4 | 65 | 57.23% |
| TRV241220P00200000 | 2024-11-11 9:30AM EST | 200.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 102 | 62.09% |
| TRV241220P00210000 | 2024-11-21 3:29PM EST | 210.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 1 | 563 | 52.47% |
| TRV241220P00220000 | 2024-11-21 3:29PM EST | 220.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 44.92% |
| TRV241220P00230000 | 2024-11-20 10:50AM EST | 230.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 2 | 302 | 43.02% |
| TRV241220P00240000 | 2024-11-25 10:09AM EST | 240.00 | 0.45 | 0.30 | 0.95 | 0.00 | - | 4 | 195 | 28.78% |
| TRV241220P00250000 | 2024-11-25 1:02PM EST | 250.00 | 1.40 | 0.90 | 1.30 | 0.00 | - | 22 | 154 | 21.41% |
| TRV241220P00260000 | 2024-11-26 12:34PM EST | 260.00 | 3.70 | 3.40 | 4.00 | -0.55 | -12.94% | 4 | 183 | 20.81% |
| TRV241220P00270000 | 2024-11-25 11:39AM EST | 270.00 | 10.00 | 8.40 | 10.00 | 0.00 | - | 2 | 39 | 23.01% |
| TRV241220P00280000 | 2024-11-18 12:22PM EST | 280.00 | 19.30 | 16.20 | 18.90 | 0.00 | - | 1 | 1 | 29.64% |
| TRV241220P00290000 | 2024-10-17 2:53PM EST | 290.00 | 25.90 | 28.90 | 30.80 | 0.00 | - | - | 0 | 48.25% |
| TRV241220P00320000 | 2024-10-18 8:45AM EST | 320.00 | 58.00 | 59.20 | 62.60 | 0.00 | - | 1 | 0 | 73.88% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.