NYSE - Delayed Quote • USD
The Travelers Companies, Inc. (TRV)
At close: May 1 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00140000 | 4/18/2024 1:32 PM | 140 | 70.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| TRV240517C00150000 | 4/17/2024 7:04 PM | 150 | 56.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| TRV240517C00155000 | 4/18/2024 3:18 PM | 155 | 56.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TRV240517C00185000 | 4/16/2024 5:52 PM | 185 | 39.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 8 | 0.00% |
| TRV240517C00190000 | 4/16/2024 5:52 PM | 190 | 34.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 10 | 0.00% |
| TRV240517C00195000 | 4/22/2024 2:00 PM | 195 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| TRV240517C00200000 | 4/23/2024 4:05 PM | 200 | 15.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 101 | 0.00% |
| TRV240517C00210000 | 5/1/2024 7:48 PM | 210 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 423 | 0.00% |
| TRV240517C00220000 | 5/1/2024 7:30 PM | 220 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 910 | 3.13% |
| TRV240517C00230000 | 4/29/2024 5:43 PM | 230 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 338 | 6.25% |
| TRV240517C00240000 | 5/1/2024 5:51 PM | 240 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 259 | 12.50% |
| TRV240517C00250000 | 5/1/2024 3:54 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 272 | 12.50% |
| TRV240517C00260000 | 5/1/2024 3:53 PM | 260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 213 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00175000 | 4/23/2024 4:45 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 92 | 25.00% |
| TRV240517P00180000 | 4/18/2024 4:32 PM | 180 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 204 | 12.50% |
| TRV240517P00185000 | 5/1/2024 3:54 PM | 185 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 499 | 12.50% |
| TRV240517P00190000 | 4/30/2024 7:14 PM | 190 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 12.50% |
| TRV240517P00195000 | 5/1/2024 3:39 PM | 195 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 692 | 12.50% |
| TRV240517P00200000 | 5/1/2024 7:34 PM | 200 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 235 | 6.25% |
| TRV240517P00210000 | 5/1/2024 7:35 PM | 210 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 475 | 1.56% |
| TRV240517P00220000 | 4/30/2024 4:59 PM | 220 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 233 | 0.00% |
| TRV240517P00230000 | 4/19/2024 7:24 PM | 230 | 15.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TRV240517P00240000 | 4/24/2024 7:57 PM | 240 | 25.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| TRV240517P00250000 | 4/24/2024 7:57 PM | 250 | 35.78 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CB Chubb Limited
249.93
+0.52%
HIG The Hartford Financial Services Group, Inc.
97.22
+0.34%
PGR The Progressive Corporation
211.80
+1.70%
ALL The Allstate Corporation
171.56
+0.88%
WRB W. R. Berkley Corporation
77.78
+1.05%
CINF Cincinnati Financial Corporation
117.30
+1.39%
AFG American Financial Group, Inc.
128.74
+0.77%
CNA CNA Financial Corporation
44.53
+1.34%
THG The Hanover Insurance Group, Inc.
131.15
+1.02%
L Loews Corporation
76.28
+1.50%