TRV - The Travelers Companies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV230616C00090000 | 2023-02-15 1:27PM EDT | 90.00 | 96.30 | 75.20 | 78.50 | 0.00 | - | 1 | 1 | 0.00% |
| TRV230616C00100000 | 2023-06-01 3:16PM EDT | 100.00 | 71.04 | 72.50 | 77.00 | 0.00 | - | 1 | 8 | 234.18% |
| TRV230616C00120000 | 2023-04-17 9:42AM EDT | 120.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| TRV230616C00125000 | 2023-02-02 12:32PM EDT | 125.00 | 56.05 | 58.20 | 61.60 | 0.00 | - | 10 | 6 | 276.22% |
| TRV230616C00130000 | 2022-10-21 3:55PM EDT | 130.00 | 50.80 | 56.50 | 58.80 | 0.00 | - | 35 | 39 | 288.82% |
| TRV230616C00135000 | 2022-10-21 3:41PM EDT | 135.00 | 46.60 | 51.50 | 54.20 | 0.00 | - | 5 | 5 | 269.80% |
| TRV230616C00140000 | 2023-02-02 11:00AM EDT | 140.00 | 41.90 | 43.30 | 46.30 | 0.00 | - | 1 | 2 | 215.48% |
| TRV230616C00145000 | 2022-12-22 12:28PM EDT | 145.00 | 46.55 | 41.00 | 44.90 | 0.00 | - | 3 | 15 | 229.57% |
| TRV230616C00150000 | 2023-03-08 12:45PM EDT | 150.00 | 31.32 | 22.00 | 25.40 | 0.00 | - | 1 | 177 | 58.06% |
| TRV230616C00155000 | 2023-06-01 9:51AM EDT | 155.00 | 13.88 | 18.00 | 22.50 | 0.00 | - | 1 | 20 | 81.71% |
| TRV230616C00160000 | 2023-03-15 10:57AM EDT | 160.00 | 13.30 | 13.10 | 15.30 | 0.00 | - | 1 | 31 | 35.79% |
| TRV230616C00165000 | 2023-05-23 3:44PM EDT | 165.00 | 15.70 | 8.90 | 11.70 | 0.00 | - | 1 | 123 | 45.09% |
| TRV230616C00170000 | 2023-06-06 10:15AM EDT | 170.00 | 5.34 | 5.00 | 5.50 | -0.16 | -2.91% | 2 | 169 | 18.34% |
| TRV230616C00175000 | 2023-06-06 3:30PM EDT | 175.00 | 1.52 | 1.55 | 1.85 | -0.18 | -10.59% | 17 | 303 | 15.47% |
| TRV230616C00180000 | 2023-06-06 11:44AM EDT | 180.00 | 0.35 | 0.20 | 0.35 | -0.12 | -25.53% | 17 | 315 | 15.41% |
| TRV230616C00185000 | 2023-06-06 3:40PM EDT | 185.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 255 | 20.22% |
| TRV230616C00190000 | 2023-06-06 3:29PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 4 | 685 | 31.84% |
| TRV230616C00195000 | 2023-06-06 1:25PM EDT | 195.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 8 | 490 | 34.38% |
| TRV230616C00200000 | 2023-05-25 2:27PM EDT | 200.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 448 | 42.87% |
| TRV230616C00210000 | 2023-06-06 2:01PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 752 | 45.12% |
| TRV230616C00220000 | 2023-05-31 3:20PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 64 | 315 | 59.96% |
| TRV230616C00230000 | 2023-05-31 1:07PM EDT | 230.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 58 | 84 | 85.25% |
| TRV230616C00240000 | 2023-03-17 2:42PM EDT | 240.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 81.25% |
| TRV230616C00260000 | 2022-12-01 10:30AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 114.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV230616P00080000 | 2023-02-15 10:30AM EDT | 80.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 57 | 275.20% |
| TRV230616P00085000 | 2022-10-25 2:06PM EDT | 85.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 256.35% |
| TRV230616P00090000 | 2023-04-19 9:32AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TRV230616P00095000 | 2023-04-19 10:17AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 143.75% |
| TRV230616P00100000 | 2023-03-31 2:03PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 186 | 166.02% |
| TRV230616P00105000 | 2023-04-17 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TRV230616P00110000 | 2022-10-21 2:00PM EDT | 110.00 | 1.45 | 0.10 | 2.70 | 0.00 | - | 3 | 4 | 183.01% |
| TRV230616P00115000 | 2023-04-27 9:52AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 152 | 101.95% |
| TRV230616P00120000 | 2023-04-19 10:15AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 92.58% |
| TRV230616P00125000 | 2023-02-23 4:01PM EDT | 125.00 | 0.40 | 1.10 | 1.30 | 0.00 | - | 10 | 81 | 135.79% |
| TRV230616P00130000 | 2023-05-25 10:45AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 25.00% |
| TRV230616P00135000 | 2023-04-18 2:35PM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 85.64% |
| TRV230616P00140000 | 2023-06-02 12:27PM EDT | 140.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 523 | 55.08% |
| TRV230616P00145000 | 2023-05-31 12:43PM EDT | 145.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 230 | 50.00% |
| TRV230616P00150000 | 2023-06-05 3:19PM EDT | 150.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 505 | 49.32% |
| TRV230616P00155000 | 2023-06-06 9:45AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 5 | 258 | 42.29% |
| TRV230616P00160000 | 2023-06-06 10:45AM EDT | 160.00 | 0.24 | 0.10 | 0.15 | +0.04 | +20.00% | 1 | 215 | 29.88% |
| TRV230616P00165000 | 2023-06-06 2:54PM EDT | 165.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 1 | 953 | 23.85% |
| TRV230616P00170000 | 2023-06-06 2:54PM EDT | 170.00 | 0.80 | 0.60 | 0.75 | -0.35 | -30.43% | 24 | 228 | 20.74% |
| TRV230616P00175000 | 2023-06-06 1:25PM EDT | 175.00 | 2.55 | 1.90 | 2.55 | -0.15 | -5.56% | 10 | 540 | 20.84% |
| TRV230616P00180000 | 2023-06-06 9:37AM EDT | 180.00 | 6.90 | 4.40 | 7.10 | +0.79 | +12.93% | 4 | 651 | 33.28% |
| TRV230616P00185000 | 2023-05-26 11:20AM EDT | 185.00 | 13.80 | 10.50 | 12.00 | 0.00 | - | 5 | 292 | 44.93% |
| TRV230616P00190000 | 2023-05-19 9:31AM EDT | 190.00 | 7.30 | 14.40 | 17.90 | 0.00 | - | 1 | 232 | 65.69% |
| TRV230616P00195000 | 2023-04-20 2:22PM EDT | 195.00 | 15.50 | 10.40 | 12.90 | 0.00 | - | 9 | 17 | 0.00% |
| TRV230616P00200000 | 2023-02-14 11:59AM EDT | 200.00 | 17.68 | 29.10 | 30.30 | 0.00 | - | 5 | 18 | 105.66% |
| TRV230616P00210000 | 2022-11-21 2:46PM EDT | 210.00 | 26.30 | 22.30 | 25.10 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.