NYSE - Delayed Quote • USD
The Travelers Companies, Inc. (TRV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00185000 | 4/16/2024 5:52 PM | 185 | 39.10 | 28.30 | 31.70 | 0.00 | 0.00% | 11 | 8 | 54.27% |
| TRV240517C00190000 | 4/16/2024 5:52 PM | 190 | 34.20 | 23.00 | 27.50 | 0.00 | 0.00% | 8 | 10 | 52.71% |
| TRV240517C00200000 | 4/19/2024 3:22 PM | 200 | 14.80 | 14.40 | 15.90 | 3.30 | 28.70% | 84 | 109 | 28.94% |
| TRV240517C00210000 | 4/19/2024 5:48 PM | 210 | 7.50 | 6.80 | 7.40 | 3.00 | 66.67% | 222 | 323 | 21.80% |
| TRV240517C00220000 | 4/19/2024 7:42 PM | 220 | 2.00 | 1.80 | 3.10 | 0.95 | 90.48% | 219 | 517 | 23.23% |
| TRV240517C00230000 | 4/19/2024 6:29 PM | 230 | 0.25 | 0.25 | 0.40 | 0.15 | 150.00% | 53 | 222 | 18.31% |
| TRV240517C00240000 | 4/19/2024 7:10 PM | 240 | 0.05 | 0.05 | 0.10 | 0.01 | 25.00% | 1 | 278 | 20.31% |
| TRV240517C00250000 | 4/17/2024 7:28 PM | 250 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 268 | 37.94% |
| TRV240517C00260000 | 4/9/2024 4:38 PM | 260 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 200 | 45.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00190000 | 4/19/2024 7:04 PM | 190 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 12 | 36 | 26.07% |
| TRV240517P00195000 | 4/19/2024 5:41 PM | 195 | 0.35 | 0.30 | 0.50 | -0.35 | -50.00% | 26 | 653 | 24.07% |
| TRV240517P00200000 | 4/19/2024 7:56 PM | 200 | 0.55 | 0.55 | 0.70 | -0.65 | -54.17% | 70 | 213 | 20.83% |
| TRV240517P00210000 | 4/19/2024 7:38 PM | 210 | 2.10 | 2.05 | 2.80 | -1.40 | -40.00% | 51 | 373 | 19.42% |
| TRV240517P00220000 | 4/19/2024 7:55 PM | 220 | 6.75 | 6.10 | 7.30 | -5.17 | -43.37% | 4 | 180 | 14.94% |
| TRV240517P00230000 | 4/19/2024 7:24 PM | 230 | 15.77 | 14.90 | 17.40 | -4.23 | -21.15% | 1 | 13 | 26.87% |
| TRV240517P00240000 | 4/17/2024 6:50 PM | 240 | 30.20 | 23.50 | 28.00 | 0.00 | 0.00% | 160 | 10 | 40.71% |
Related Tickers
PGR The Progressive Corporation
214.69
+2.36%
ALL The Allstate Corporation
172.96
+2.28%
CB Chubb Limited
250.21
+1.96%
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
WRB W. R. Berkley Corporation
82.40
+1.75%
ROOT Root, Inc.
51.44
+0.02%
HGTY Hagerty, Inc.
8.85
+1.72%
CINF Cincinnati Financial Corporation
119.95
+2.07%
MKL Markel Group Inc.
1,456.69
+1.43%
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%