Singapore markets close in 57 minutes
Straits Times Index
3,323.90 -2.38 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,076.57 +3.67 (+0.02%) FTSE 100
8,287.89 +40.10 (+0.49%) Bitcoin USD
61,708.22 +1,051.65 (+1.73%) CMC Crypto 200
1,280.38 -3.41 (-0.27%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018C00115000 | 2024-02-22 12:53PM EDT | 115.00 | 106.63 | 109.30 | 114.00 | 0.00 | - | 1 | 1 | 151.76% |
| TRV241018C00185000 | 2024-04-18 1:56PM EDT | 185.00 | 28.89 | 36.30 | 39.90 | 0.00 | - | - | 8 | 55.70% |
| TRV241018C00190000 | 2024-04-19 10:00AM EDT | 190.00 | 28.70 | 31.40 | 35.70 | 0.00 | - | 3 | 5 | 51.70% |
| TRV241018C00195000 | 2024-05-31 11:11AM EDT | 195.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241018C00200000 | 2024-06-21 10:16AM EDT | 200.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TRV241018C00210000 | 2024-06-21 11:00AM EDT | 210.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TRV241018C00220000 | 2024-06-25 3:58PM EDT | 220.00 | 5.60 | 0.00 | 0.00 | -1.10 | -16.42% | 16 | 0 | 1.56% |
| TRV241018C00230000 | 2024-06-24 3:49PM EDT | 230.00 | 2.90 | 0.00 | 0.00 | -0.60 | -17.14% | 2 | 0 | 3.13% |
| TRV241018C00240000 | 2024-06-17 9:54AM EDT | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV241018C00250000 | 2024-06-07 2:52PM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV241018C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.65 | 0.35 | 0.65 | 0.00 | - | 5 | 9 | 23.80% |
| TRV241018C00270000 | 2024-05-14 12:00PM EDT | 270.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 29 | 27.70% |
| TRV241018C00280000 | 2024-04-30 11:58AM EDT | 280.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 39.48% |
| TRV241018C00290000 | 2024-04-17 9:31AM EDT | 290.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | - | 4 | 42.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018P00105000 | 2024-06-12 11:12AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRV241018P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TRV241018P00140000 | 2024-06-11 3:48PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TRV241018P00155000 | 2024-06-11 9:42AM EDT | 155.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRV241018P00160000 | 2024-04-24 1:22PM EDT | 160.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 1 | 5 | 31.60% |
| TRV241018P00170000 | 2024-05-08 1:23PM EDT | 170.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | - | 2 | 26.05% |
| TRV241018P00175000 | 2024-06-12 11:12AM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241018P00180000 | 2024-06-20 10:04AM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TRV241018P00185000 | 2024-06-05 11:46AM EDT | 185.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TRV241018P00190000 | 2024-06-14 10:48AM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TRV241018P00195000 | 2024-06-24 10:13AM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241018P00200000 | 2024-06-24 3:01PM EDT | 200.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TRV241018P00210000 | 2024-06-25 3:29PM EDT | 210.00 | 8.90 | 0.00 | 0.00 | +1.30 | +17.11% | 10 | 0 | 0.00% |
| TRV241018P00220000 | 2024-06-20 3:56PM EDT | 220.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TRV241018P00230000 | 2024-05-28 10:50AM EDT | 230.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241018P00240000 | 2024-03-20 10:49AM EDT | 240.00 | 19.50 | 26.30 | 27.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.