Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,059.37 +40.98 (+0.82%) Dow
38,188.42 +285.13 (+0.75%) Nasdaq
15,827.46 +221.97 (+1.42%) Bitcoin USD
59,237.91 +2,035.02 (+3.56%) CMC Crypto 200
1,274.29 +3.54 (+0.28%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor17 May 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 | 73.20 | 76.50 | 0.00 | - | - | 2 | 120.80% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 63.20 | 66.70 | 0.00 | - | - | 4 | 106.54% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 58.20 | 61.20 | 0.00 | - | - | 0 | 92.24% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 28.40 | 31.20 | 0.00 | - | 11 | 8 | 50.20% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 23.50 | 26.30 | 0.00 | - | 8 | 10 | 59.64% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 19.20 | 20.40 | 0.00 | - | 2 | 2 | 42.53% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 14.00 | 14.50 | 16.00 | -1.36 | -8.85% | 5 | 101 | 39.50% |
| TRV240517C00210000 | 2024-05-02 11:18AM EDT | 210.00 | 5.10 | 5.70 | 6.10 | -0.70 | -12.07% | 36 | 423 | 21.23% |
| TRV240517C00220000 | 2024-05-02 3:22PM EDT | 220.00 | 0.96 | 0.80 | 0.95 | -0.09 | -8.57% | 4 | 910 | 16.86% |
| TRV240517C00230000 | 2024-05-02 10:22AM EDT | 230.00 | 0.09 | 0.00 | 0.05 | +0.02 | +28.57% | 1 | 338 | 16.41% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 24.41% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 272 | 31.74% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 213 | 38.48% |
Putsfor17 May 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 | 0.05 | 0.00 | - | 90 | 92 | 40.63% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 204 | 35.55% |
| TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 499 | 33.69% |
| TRV240517P00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 1 | 27 | 31.84% |
| TRV240517P00195000 | 2024-05-01 11:39AM EDT | 195.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 692 | 28.27% |
| TRV240517P00200000 | 2024-05-02 2:40PM EDT | 200.00 | 0.15 | 0.20 | 0.30 | -0.10 | -40.00% | 20 | 235 | 22.02% |
| TRV240517P00210000 | 2024-05-02 3:00PM EDT | 210.00 | 1.05 | 1.05 | 1.30 | -0.15 | -12.50% | 136 | 475 | 16.21% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 6.00 | 6.40 | 0.00 | - | 1 | 233 | 12.35% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 13.48% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 23.80 | 27.10 | 0.00 | - | 10 | 10 | 44.48% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 33.50 | 37.10 | 0.00 | - | - | 0 | 55.30% |
© 2024 Yahoo. All rights reserved.