New Zealand markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
221.10+0.70 (+0.32%)
At close: 04:00PM EDT
221.00 -0.10 (-0.05%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240419C000900002023-12-13 11:44AM EDT90.0094.80103.60108.200.00--20.00%
TRV240419C001000002023-11-28 1:51PM EDT100.0077.6088.5093.000.00--10.00%
TRV240419C001100002023-12-14 2:31PM EDT110.0073.2084.0088.500.00--10.00%
TRV240419C001150002023-12-12 2:37PM EDT115.0069.8079.0083.700.00-130.00%
TRV240419C001200002023-10-26 2:14PM EDT120.0047.4057.2059.600.00-500.00%
TRV240419C001250002023-10-18 3:11PM EDT125.0046.7046.3049.900.00-560.00%
TRV240419C001300002023-11-10 1:37PM EDT130.0040.9051.6055.500.00-3120.00%
TRV240419C001350002023-11-08 12:27PM EDT135.0036.3046.1050.800.00-1140.00%
TRV240419C001450002023-11-13 11:12AM EDT145.0029.2041.1042.500.00-490.00%
TRV240419C001500002023-11-01 1:22PM EDT150.0023.1032.9036.500.00-1110.00%
TRV240419C001550002024-01-19 12:04PM EDT155.0052.9060.8065.500.00-1200.00%
TRV240419C001600002023-11-21 12:37PM EDT160.0019.8027.2030.400.00-4130.00%
TRV240419C001650002023-12-28 3:44PM EDT165.0027.5845.5050.000.00-2590.00%
TRV240419C001700002023-12-21 1:05PM EDT170.0018.0441.0045.200.00-10290.00%
TRV240419C001750002024-02-22 4:47PM EDT175.0048.5948.3053.000.00-112212.65%
TRV240419C001800002024-03-25 10:37AM EDT180.0046.270.000.000.00-1500.00%
TRV240419C001850002024-04-12 10:42AM EDT185.0036.600.000.000.00-500.00%
TRV240419C001900002024-04-05 3:33PM EDT190.0041.000.000.000.00-2000.00%
TRV240419C001950002024-04-10 2:34PM EDT195.0029.000.000.000.00-100.00%
TRV240419C002000002024-04-08 3:51PM EDT200.0033.400.000.000.00-200.00%
TRV240419C002100002024-04-12 3:54PM EDT210.0012.540.000.000.00-1100.00%
TRV240419C002200002024-04-12 2:53PM EDT220.004.860.000.000.00-9800.00%
TRV240419C002300002024-04-12 3:47PM EDT230.001.250.000.000.00-9606.25%
TRV240419C002400002024-04-12 2:09PM EDT240.000.220.000.000.00-23012.50%
TRV240419C002500002024-04-11 9:58AM EDT250.000.050.000.000.00-14025.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240419P000850002023-11-30 3:38PM EDT85.000.100.000.300.00--2341.41%
TRV240419P000950002023-12-08 3:41PM EDT95.000.100.000.000.00--050.00%
TRV240419P001050002023-10-20 3:35PM EDT105.000.450.050.350.00-11280.86%
TRV240419P001100002023-10-27 9:30AM EDT110.000.580.000.750.00-10289.26%
TRV240419P001150002023-09-01 11:09AM EDT115.001.020.901.050.00-11320.70%
TRV240419P001200002023-10-10 12:16PM EDT120.001.200.150.750.00-27264.06%
TRV240419P001250002023-10-30 1:56PM EDT125.001.200.000.450.00-14223.83%
TRV240419P001300002023-10-31 10:33AM EDT130.001.400.100.550.00-1286221.48%
TRV240419P001350002023-11-14 10:30AM EDT135.000.550.000.000.00-341350.00%
TRV240419P001400002024-03-12 1:15PM EDT140.000.030.000.050.00-2821141.41%
TRV240419P001450002024-04-04 1:15PM EDT145.000.120.000.000.00-1050.00%
TRV240419P001500002024-04-02 10:50AM EDT150.000.050.000.000.00-39050.00%
TRV240419P001550002024-04-02 11:44AM EDT155.000.050.000.000.00-9050.00%
TRV240419P001600002024-04-03 10:59AM EDT160.000.010.000.000.00-1050.00%
TRV240419P001650002024-03-25 10:38AM EDT165.000.300.000.000.00-15050.00%
TRV240419P001700002024-04-01 12:24PM EDT170.000.050.000.000.00-21050.00%
TRV240419P001750002024-03-25 10:38AM EDT175.000.450.000.000.00-1050.00%
TRV240419P001800002024-03-01 2:21PM EDT180.000.230.001.350.00-8168112.79%
TRV240419P001850002024-02-23 12:05PM EDT185.000.600.000.550.00-18283.98%
TRV240419P001900002024-04-09 3:20PM EDT190.000.300.000.000.00-1025.00%
TRV240419P001950002024-04-12 1:09PM EDT195.000.100.000.000.00-1025.00%
TRV240419P002000002024-04-12 2:15PM EDT200.000.260.000.000.00-30025.00%
TRV240419P002100002024-04-12 3:32PM EDT210.000.950.000.000.00-59012.50%
TRV240419P002200002024-04-12 2:57PM EDT220.003.700.000.000.00-7501.56%
TRV240419P002300002024-04-11 12:50PM EDT230.0010.100.000.000.00-1900.00%
TRV240419P002400002024-04-04 11:17AM EDT240.009.500.000.000.00-200.00%