Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,323.37 -2.91 (-0.09%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,084.39 +11.49 (+0.06%) FTSE 100
8,288.54 +40.75 (+0.49%) Bitcoin USD
61,686.09 +1,031.64 (+1.70%) CMC Crypto 200
1,281.34 -2.44 (-0.19%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719C00155000 | 2023-11-21 10:52AM EDT | 155.00 | 25.20 | 34.00 | 35.40 | 0.00 | - | - | 5 | 0.00% |
| TRV240719C00165000 | 2023-11-21 11:25AM EDT | 165.00 | 18.40 | 25.70 | 26.10 | 0.00 | - | - | 16 | 0.00% |
| TRV240719C00170000 | 2024-03-06 10:33AM EDT | 170.00 | 53.13 | 59.30 | 63.30 | 0.00 | - | 3 | 6 | 203.88% |
| TRV240719C00175000 | 2024-01-10 4:29PM EDT | 175.00 | 23.90 | 41.90 | 44.70 | 0.00 | - | 2 | 25 | 115.56% |
| TRV240719C00180000 | 2024-01-12 4:41PM EDT | 180.00 | 22.20 | 37.20 | 40.40 | 0.00 | - | 5 | 12 | 108.42% |
| TRV240719C00185000 | 2024-06-17 11:39AM EDT | 185.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240719C00190000 | 2024-06-06 1:03PM EDT | 190.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240719C00195000 | 2024-06-17 12:21PM EDT | 195.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240719C00200000 | 2024-06-20 1:37PM EDT | 200.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRV240719C00210000 | 2024-06-25 3:38PM EDT | 210.00 | 4.72 | 0.00 | 0.00 | -1.75 | -27.05% | 19 | 0 | 0.78% |
| TRV240719C00220000 | 2024-06-25 2:45PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | -0.67 | -30.88% | 16 | 0 | 6.25% |
| TRV240719C00230000 | 2024-06-25 2:34PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | -0.15 | -25.00% | 2 | 0 | 6.25% |
| TRV240719C00240000 | 2024-06-25 2:59PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | -0.22 | -64.71% | 1 | 0 | 12.50% |
| TRV240719C00250000 | 2024-05-08 9:32AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| TRV240719C00260000 | 2024-06-20 1:08PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRV240719C00270000 | 2024-04-04 11:51AM EDT | 270.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 53.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719P00095000 | 2024-05-21 2:51PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 177.64% |
| TRV240719P00115000 | 2023-11-16 11:27AM EDT | 115.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 1 | 142.33% |
| TRV240719P00120000 | 2023-11-29 1:05PM EDT | 120.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 101.76% |
| TRV240719P00125000 | 2024-02-16 1:50PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 101.07% |
| TRV240719P00130000 | 2023-11-28 3:49PM EDT | 130.00 | 0.94 | 0.15 | 0.90 | 0.00 | - | - | 2 | 99.76% |
| TRV240719P00140000 | 2024-05-23 9:30AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 90.23% |
| TRV240719P00145000 | 2023-11-24 11:06AM EDT | 145.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 96.29% |
| TRV240719P00150000 | 2024-06-24 12:46PM EDT | 150.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TRV240719P00155000 | 2023-12-15 2:41PM EDT | 155.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 3 | 80.71% |
| TRV240719P00160000 | 2024-04-08 3:14PM EDT | 160.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.32% |
| TRV240719P00165000 | 2024-03-04 12:34PM EDT | 165.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 52.93% |
| TRV240719P00170000 | 2024-04-17 11:07AM EDT | 170.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 2 | 6 | 50.73% |
| TRV240719P00175000 | 2024-06-21 12:12PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TRV240719P00180000 | 2024-06-13 1:31PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TRV240719P00185000 | 2024-06-24 12:16PM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TRV240719P00190000 | 2024-06-25 3:45PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | +0.09 | +20.00% | 12 | 0 | 6.25% |
| TRV240719P00195000 | 2024-06-24 2:50PM EDT | 195.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TRV240719P00200000 | 2024-06-25 10:27AM EDT | 200.00 | 1.47 | 0.00 | 0.00 | +0.32 | +27.83% | 1 | 0 | 3.13% |
| TRV240719P00210000 | 2024-06-25 3:20PM EDT | 210.00 | 5.20 | 0.00 | 0.00 | +1.50 | +40.54% | 68 | 0 | 0.00% |
| TRV240719P00220000 | 2024-06-24 2:56PM EDT | 220.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRV240719P00230000 | 2024-05-29 10:34AM EDT | 230.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240719P00240000 | 2024-06-20 2:42PM EDT | 240.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRV240719P00250000 | 2024-06-17 3:37PM EDT | 250.00 | 42.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.