The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV230217C00160000 | 2023-01-09 3:43PM EST | 160.00 | 30.05 | 27.50 | 31.00 | 0.00 | - | - | 1 | 67.41% |
| TRV230217C00165000 | 2022-12-22 2:18PM EST | 165.00 | 23.27 | 20.10 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| TRV230217C00170000 | 2023-01-09 2:37PM EST | 170.00 | 21.84 | 17.80 | 20.80 | 0.00 | - | 2 | 2 | 48.05% |
| TRV230217C00175000 | 2023-01-19 1:03PM EST | 175.00 | 11.30 | 12.70 | 15.30 | 0.00 | - | 20 | 20 | 35.11% |
| TRV230217C00180000 | 2023-01-26 12:05PM EST | 180.00 | 12.27 | 9.50 | 10.60 | 0.00 | - | 6 | 20 | 28.68% |
| TRV230217C00185000 | 2023-01-27 2:09PM EST | 185.00 | 6.00 | 5.90 | 6.20 | -2.23 | -27.10% | 23 | 116 | 22.62% |
| TRV230217C00190000 | 2023-01-27 1:18PM EST | 190.00 | 2.70 | 2.80 | 3.10 | -1.86 | -40.79% | 11 | 182 | 20.34% |
| TRV230217C00195000 | 2023-01-27 3:20PM EST | 195.00 | 0.95 | 0.95 | 1.15 | -1.40 | -59.57% | 23 | 855 | 18.49% |
| TRV230217C00200000 | 2023-01-27 3:54PM EST | 200.00 | 0.33 | 0.15 | 0.45 | -0.12 | -26.67% | 11 | 750 | 19.24% |
| TRV230217C00210000 | 2023-01-27 3:54PM EST | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 544 | 25.49% |
| TRV230217C00220000 | 2023-01-20 10:33AM EST | 220.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 44.68% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV230217P00125000 | 2022-12-29 3:51PM EST | 125.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 1 | 74.61% |
| TRV230217P00135000 | 2023-01-20 1:58PM EST | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 75.98% |
| TRV230217P00150000 | 2023-01-25 10:31AM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 44.53% |
| TRV230217P00155000 | 2023-01-23 2:30PM EST | 155.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 11 | 32 | 41.41% |
| TRV230217P00160000 | 2023-01-27 1:04PM EST | 160.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 2 | 60 | 33.40% |
| TRV230217P00165000 | 2023-01-27 10:22AM EST | 165.00 | 0.75 | 0.05 | 0.55 | +0.60 | +400.00% | 1 | 98 | 38.92% |
| TRV230217P00170000 | 2023-01-27 1:10PM EST | 170.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 215 | 30.52% |
| TRV230217P00175000 | 2023-01-26 1:14PM EST | 175.00 | 0.31 | 0.40 | 0.85 | 0.00 | - | 19 | 239 | 28.61% |
| TRV230217P00180000 | 2023-01-27 3:57PM EST | 180.00 | 1.00 | 0.85 | 1.20 | +0.40 | +66.67% | 9 | 207 | 23.85% |
| TRV230217P00185000 | 2023-01-27 1:43PM EST | 185.00 | 2.10 | 1.80 | 2.05 | +0.87 | +70.73% | 36 | 207 | 20.26% |
| TRV230217P00190000 | 2023-01-27 1:43PM EST | 190.00 | 4.15 | 3.70 | 4.00 | +0.90 | +27.69% | 19 | 233 | 18.46% |
| TRV230217P00195000 | 2023-01-27 3:15PM EST | 195.00 | 6.79 | 6.60 | 7.30 | +0.69 | +11.31% | 10 | 112 | 17.86% |
| TRV230217P00200000 | 2023-01-25 1:24PM EST | 200.00 | 9.50 | 9.70 | 13.10 | 0.00 | - | 1 | 9 | 31.41% |
| TRV230217P00210000 | 2023-01-19 9:35AM EST | 210.00 | 27.00 | 19.60 | 22.20 | 0.00 | - | 1 | 0 | 36.72% |
| TRV230217P00220000 | 2022-12-22 10:02AM EST | 220.00 | 32.40 | 33.00 | 36.50 | 0.00 | - | - | 1 | 71.22% |
© 2023 Yahoo. All rights reserved.
