Singapore markets close in 57 minutes
Straits Times Index
3,323.54 -2.74 (-0.08%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,080.42 +7.52 (+0.04%) FTSE 100
8,288.02 +40.23 (+0.49%) Bitcoin USD
61,708.22 +1,051.65 (+1.73%) CMC Crypto 200
1,280.47 -3.31 (-0.26%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 135.53% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 67.40% |
| TRV241220C00145000 | 2024-06-14 10:16AM EDT | 145.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 74.45% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 67.86% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 77.80% |
| TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 46.88% |
| TRV241220C00180000 | 2024-06-06 3:50PM EDT | 180.00 | 35.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220C00185000 | 2024-05-16 2:53PM EDT | 185.00 | 40.01 | 27.40 | 29.10 | 0.00 | - | 25 | 73 | 25.94% |
| TRV241220C00190000 | 2024-06-10 1:10PM EDT | 190.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 31.80 | 34.10 | 0.00 | - | 5 | 50 | 47.67% |
| TRV241220C00200000 | 2024-06-06 3:37PM EDT | 200.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220C00210000 | 2024-06-25 11:12AM EDT | 210.00 | 13.49 | 0.00 | 0.00 | +2.64 | +24.33% | 1 | 0 | 0.20% |
| TRV241220C00220000 | 2024-06-24 10:37AM EDT | 220.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TRV241220C00230000 | 2024-06-12 3:53PM EDT | 230.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TRV241220C00240000 | 2024-06-25 11:12AM EDT | 240.00 | 3.05 | 0.00 | 0.00 | -0.25 | -7.58% | 1 | 0 | 3.13% |
| TRV241220C00250000 | 2024-06-17 9:51AM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241220C00260000 | 2024-05-31 3:49PM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV241220C00270000 | 2024-05-15 12:25PM EDT | 270.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 4 | 11 | 29.77% |
| TRV241220C00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 2 | 32 | 32.26% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 17 | 19 | 34.92% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 36.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-06-07 3:57PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TRV241220P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TRV241220P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TRV241220P00105000 | 2024-06-14 12:54PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 56.08% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 55.19% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 49.88% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 54.24% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 47.71% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 47.30% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 37.63% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 43.30% |
| TRV241220P00150000 | 2024-05-09 3:48PM EDT | 150.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 94 | 30.31% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 6 | 43 | 33.40% |
| TRV241220P00160000 | 2024-06-05 3:28PM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRV241220P00165000 | 2024-05-07 12:18PM EDT | 165.00 | 1.18 | 1.35 | 1.55 | 0.00 | - | 10 | 94 | 26.01% |
| TRV241220P00170000 | 2024-06-13 3:07PM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TRV241220P00175000 | 2024-06-14 12:58PM EDT | 175.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TRV241220P00180000 | 2024-06-17 11:20AM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRV241220P00185000 | 2024-06-24 12:09PM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TRV241220P00190000 | 2024-06-24 2:30PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRV241220P00195000 | 2024-06-20 10:51AM EDT | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TRV241220P00200000 | 2024-06-20 9:49AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TRV241220P00210000 | 2024-06-20 10:39AM EDT | 210.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV241220P00220000 | 2024-06-25 3:55PM EDT | 220.00 | 16.30 | 0.00 | 0.00 | -1.11 | -6.38% | 2 | 0 | 0.00% |
| TRV241220P00230000 | 2024-04-17 10:38AM EDT | 230.00 | 27.38 | 15.60 | 18.10 | 0.00 | - | 4 | 8 | 0.00% |
| TRV241220P00240000 | 2024-06-14 10:12AM EDT | 240.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TRV241220P00250000 | 2024-06-13 11:11AM EDT | 250.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 39.40 | 43.40 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 49.60 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.