Advertisement
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:24PM EST. Market open.
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 | 192.38% |
| 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 | 112.70 | 116.00 | 0.00 | - | 2 | 7 | 97.07% |
| TRV241220C00150000 | 2024-10-15 1:32PM EST | 150.00 | 92.70 | 109.50 | 113.30 | 0.00 | - | 3 | 3 | 128.32% |
| TRV241220C00155000 | 2024-10-28 9:36AM EST | 155.00 | 99.23 | 102.90 | 106.00 | 0.00 | - | 1 | 10 | 89.99% |
| 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 | 110.12% |
| TRV241220C00170000 | 2024-10-17 12:02PM EST | 170.00 | 94.00 | 89.40 | 93.30 | 0.00 | - | 1 | 25 | 103.15% |
| 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 | 77.50 | 81.00 | 0.00 | - | 1 | 92 | 61.87% |
| 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 | 68.50 | 71.30 | +7.17 | +11.31% | 1 | 79 | 65.38% |
| TRV241220C00195000 | 2024-11-19 1:33PM EST | 195.00 | 65.14 | 63.50 | 66.30 | +3.39 | +5.49% | 7 | 46 | 60.84% |
| TRV241220C00200000 | 2024-11-12 10:36AM EST | 200.00 | 59.98 | 58.00 | 61.20 | 0.00 | - | 2 | 42 | 52.32% |
| TRV241220C00210000 | 2024-11-08 3:32PM EST | 210.00 | 46.60 | 48.10 | 51.40 | 0.00 | - | 2 | 218 | 60.55% |
| TRV241220C00220000 | 2024-11-12 11:25AM EST | 220.00 | 40.05 | 38.40 | 40.90 | 0.00 | - | 3 | 271 | 47.14% |
| TRV241220C00230000 | 2024-11-07 10:51AM EST | 230.00 | 25.00 | 28.60 | 31.90 | 0.00 | - | 3 | 171 | 43.25% |
| TRV241220C00240000 | 2024-11-19 12:34PM EST | 240.00 | 21.00 | 19.90 | 20.40 | -3.20 | -13.22% | 4 | 332 | 25.17% |
| TRV241220C00250000 | 2024-11-19 1:39PM EST | 250.00 | 12.60 | 11.60 | 12.00 | -2.70 | -17.65% | 30 | 272 | 22.02% |
| TRV241220C00260000 | 2024-11-19 2:17PM EST | 260.00 | 5.90 | 5.30 | 5.70 | -2.06 | -25.88% | 4 | 249 | 20.34% |
| TRV241220C00270000 | 2024-11-19 10:08AM EST | 270.00 | 2.37 | 2.00 | 2.20 | -0.88 | -27.08% | 11 | 246 | 19.98% |
| TRV241220C00280000 | 2024-11-19 1:25PM EST | 280.00 | 0.74 | 0.60 | 0.75 | -0.33 | -30.84% | 10 | 237 | 20.44% |
| TRV241220C00290000 | 2024-11-18 3:37PM EST | 290.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 17 | 65 | 24.46% |
| TRV241220C00300000 | 2024-11-19 12:57PM EST | 300.00 | 0.25 | 0.15 | 0.35 | -0.35 | -58.33% | 3 | 5 | 28.00% |
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 | 172.07% |
| TRV241220P00090000 | 2024-08-08 1:39PM EST | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 145.51% |
| 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 | 169.29% |
| TRV241220P00110000 | 2024-07-31 10:41AM EST | 110.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 148.05% |
| TRV241220P00115000 | 2023-10-27 11:12AM EST | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 162.82% |
| TRV241220P00120000 | 2024-07-08 10:21AM EST | 120.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 123.14% |
| TRV241220P00125000 | 2024-02-14 12:32PM EST | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 141.26% |
| TRV241220P00130000 | 2023-11-17 11:14AM EST | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 144.04% |
| TRV241220P00135000 | 2024-07-19 2:26PM EST | 135.00 | 0.42 | 0.00 | 1.60 | 0.00 | - | 16 | 35 | 118.41% |
| TRV241220P00140000 | 2024-07-31 10:41AM EST | 140.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 111.28% |
| TRV241220P00145000 | 2024-01-25 11:59AM EST | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 119.70% |
| TRV241220P00150000 | 2024-05-09 2:48PM EST | 150.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 94 | 92.87% |
| TRV241220P00155000 | 2024-08-26 9:16AM EST | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 45 | 84.72% |
| TRV241220P00160000 | 2024-11-18 3:36PM EST | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 63 | 78.32% |
| TRV241220P00165000 | 2024-11-12 2:32PM EST | 165.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 96 | 73.88% |
| TRV241220P00170000 | 2024-10-18 1:40PM EST | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 71.09% |
| TRV241220P00175000 | 2024-08-26 9:16AM EST | 175.00 | 0.69 | 0.05 | 0.75 | 0.00 | - | 6 | 23 | 67.48% |
| TRV241220P00180000 | 2024-10-17 9:37AM EST | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 90 | 62.60% |
| TRV241220P00185000 | 2024-10-09 1:26PM EST | 185.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 58.50% |
| TRV241220P00190000 | 2024-11-18 1:43PM EST | 190.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 179 | 54.44% |
| TRV241220P00195000 | 2024-10-30 10:29AM EST | 195.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 50.49% |
| TRV241220P00200000 | 2024-11-11 9:30AM EST | 200.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 53.08% |
| TRV241220P00210000 | 2024-11-19 11:18AM EST | 210.00 | 0.15 | 0.10 | 0.90 | -0.10 | -40.00% | 8 | 571 | 46.53% |
| TRV241220P00220000 | 2024-11-15 2:18PM EST | 220.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 21 | 75 | 36.57% |
| TRV241220P00230000 | 2024-11-18 3:54PM EST | 230.00 | 0.39 | 0.45 | 0.60 | 0.00 | - | 11 | 302 | 27.03% |
| TRV241220P00240000 | 2024-11-19 9:30AM EST | 240.00 | 1.04 | 1.10 | 1.35 | +0.24 | +30.00% | 1 | 199 | 24.32% |
| TRV241220P00250000 | 2024-11-19 12:34PM EST | 250.00 | 2.85 | 2.90 | 3.10 | +0.83 | +41.09% | 4 | 141 | 22.03% |
| TRV241220P00260000 | 2024-11-19 2:00PM EST | 260.00 | 6.20 | 6.60 | 7.00 | +0.99 | +19.00% | 6 | 178 | 21.00% |
| TRV241220P00270000 | 2024-11-18 10:39AM EST | 270.00 | 11.90 | 13.20 | 14.20 | 0.00 | - | 1 | 38 | 23.56% |
| TRV241220P00280000 | 2024-11-18 12:22PM EST | 280.00 | 19.30 | 20.80 | 22.60 | 0.00 | - | 1 | 1 | 25.10% |
| TRV241220P00290000 | 2024-10-17 2:53PM EST | 290.00 | 25.90 | 28.90 | 30.80 | 0.00 | - | - | 0 | 0.00% |
| TRV241220P00320000 | 2024-10-18 8:45AM EST | 320.00 | 58.00 | 59.20 | 62.60 | 0.00 | - | 1 | 0 | 50.39% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.