New Zealand markets open in 4 hours 5 minutes

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
207.91+2.49 (+1.21%)
As of 01:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240816C001500002024-07-19 2:48PM EDT150.0054.9056.5059.500.00-1154.10%
TRV240816C001900002024-07-19 3:53PM EDT190.0014.8017.9019.300.00-4333.59%
TRV240816C001950002024-07-23 10:09AM EDT195.0013.4013.6014.10+2.38+21.60%1325.37%
TRV240816C002000002024-07-23 9:44AM EDT200.007.999.3010.50+0.49+6.53%1026626.73%
TRV240816C002100002024-07-23 1:33PM EDT210.002.852.803.00+0.65+29.55%5943518.14%
TRV240816C002200002024-07-23 12:58PM EDT220.000.510.450.60-0.24-32.00%552018.31%
TRV240816C002300002024-07-23 10:46AM EDT230.000.150.050.15+0.03+25.00%230320.85%
TRV240816C002400002024-07-22 3:48PM EDT240.000.050.000.100.00-74526.17%
TRV240816C002500002024-07-22 9:32AM EDT250.000.050.000.050.00-120529.49%
TRV240816C002600002024-07-18 3:40PM EDT260.000.250.000.750.00-2253.35%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240816P001600002024-07-23 10:55AM EDT160.000.050.050.150.00-3447.85%
TRV240816P001750002024-07-19 3:53PM EDT175.000.170.050.200.00-30030134.91%
TRV240816P001800002024-07-19 3:42PM EDT180.000.100.100.20-0.15-60.00%112330.08%
TRV240816P001850002024-07-22 3:02PM EDT185.000.200.150.30-0.14-41.18%174827.30%
TRV240816P001900002024-07-23 10:32AM EDT190.000.320.250.35-0.17-34.69%218022.95%
TRV240816P001950002024-07-23 11:59AM EDT195.000.600.500.60-0.25-29.41%1510320.39%
TRV240816P002000002024-07-23 12:39PM EDT200.001.151.051.20-0.65-36.11%1845518.60%
TRV240816P002100002024-07-23 1:36PM EDT210.004.603.704.70-1.90-29.23%8936616.31%
TRV240816P002200002024-07-23 9:50AM EDT220.0013.8112.1012.90-0.83-5.67%160820.09%
TRV240816P002300002024-07-19 12:51PM EDT230.0026.2022.0024.300.00-2041.20%
TRV240816P002400002024-07-22 3:53PM EDT240.0034.8230.5034.200.00-31050.75%