TRV - The Travelers Companies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV230616C000900002023-02-15 1:27PM EDT90.0096.3075.2078.500.00-110.00%
TRV230616C001000002023-06-01 3:16PM EDT100.0071.0472.5077.000.00-18234.18%
TRV230616C001200002023-04-17 9:42AM EDT120.0049.020.000.000.00-14140.00%
TRV230616C001250002023-02-02 12:32PM EDT125.0056.0558.2061.600.00-106276.22%
TRV230616C001300002022-10-21 3:55PM EDT130.0050.8056.5058.800.00-3539288.82%
TRV230616C001350002022-10-21 3:41PM EDT135.0046.6051.5054.200.00-55269.80%
TRV230616C001400002023-02-02 11:00AM EDT140.0041.9043.3046.300.00-12215.48%
TRV230616C001450002022-12-22 12:28PM EDT145.0046.5541.0044.900.00-315229.57%
TRV230616C001500002023-03-08 12:45PM EDT150.0031.3222.0025.400.00-117758.06%
TRV230616C001550002023-06-01 9:51AM EDT155.0013.8818.0022.500.00-12081.71%
TRV230616C001600002023-03-15 10:57AM EDT160.0013.3013.1015.300.00-13135.79%
TRV230616C001650002023-05-23 3:44PM EDT165.0015.708.9011.700.00-112345.09%
TRV230616C001700002023-06-06 10:15AM EDT170.005.345.005.50-0.16-2.91%216918.34%
TRV230616C001750002023-06-06 3:30PM EDT175.001.521.551.85-0.18-10.59%1730315.47%
TRV230616C001800002023-06-06 11:44AM EDT180.000.350.200.35-0.12-25.53%1731515.41%
TRV230616C001850002023-06-06 3:40PM EDT185.000.100.050.15-0.05-33.33%1725520.22%
TRV230616C001900002023-06-06 3:29PM EDT190.000.050.000.30-0.10-66.67%468531.84%
TRV230616C001950002023-06-06 1:25PM EDT195.000.050.050.15-0.05-50.00%849034.38%
TRV230616C002000002023-05-25 2:27PM EDT200.000.300.000.200.00-344842.87%
TRV230616C002100002023-06-06 2:01PM EDT210.000.050.000.050.00-1175245.12%
TRV230616C002200002023-05-31 3:20PM EDT220.000.050.000.200.00-6431559.96%
TRV230616C002300002023-05-31 1:07PM EDT230.000.060.000.750.00-588485.25%
TRV230616C002400002023-03-17 2:42PM EDT240.000.450.000.250.00-11281.25%
TRV230616C002600002022-12-01 10:30AM EDT260.000.750.000.750.00--2114.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV230616P000800002023-02-15 10:30AM EDT80.000.100.052.300.00-157275.20%
TRV230616P000850002022-10-25 2:06PM EDT85.000.400.002.350.00-23256.35%
TRV230616P000900002023-04-19 9:32AM EDT90.000.050.000.000.00-1950.00%
TRV230616P000950002023-04-19 10:17AM EDT95.000.050.000.150.00-172143.75%
TRV230616P001000002023-03-31 2:03PM EDT100.000.050.000.750.00-2186166.02%
TRV230616P001050002023-04-17 9:30AM EDT105.000.150.000.000.00-12450.00%
TRV230616P001100002022-10-21 2:00PM EDT110.001.450.102.700.00-34183.01%
TRV230616P001150002023-04-27 9:52AM EDT115.000.100.000.150.00-3152101.95%
TRV230616P001200002023-04-19 10:15AM EDT120.000.100.000.150.00-110292.58%
TRV230616P001250002023-02-23 4:01PM EDT125.000.401.101.300.00-1081135.79%
TRV230616P001300002023-05-25 10:45AM EDT130.000.030.000.000.00-137525.00%
TRV230616P001350002023-04-18 2:35PM EDT135.000.550.000.750.00-2085.64%
TRV230616P001400002023-06-02 12:27PM EDT140.000.020.000.100.00-1052355.08%
TRV230616P001450002023-05-31 12:43PM EDT145.000.120.000.150.00-223050.00%
TRV230616P001500002023-06-05 3:19PM EDT150.000.040.000.200.00-150549.32%
TRV230616P001550002023-06-06 9:45AM EDT155.000.050.000.25-0.07-58.33%525842.29%
TRV230616P001600002023-06-06 10:45AM EDT160.000.240.100.15+0.04+20.00%121529.88%
TRV230616P001650002023-06-06 2:54PM EDT165.000.150.150.25-0.20-57.14%195323.85%
TRV230616P001700002023-06-06 2:54PM EDT170.000.800.600.75-0.35-30.43%2422820.74%
TRV230616P001750002023-06-06 1:25PM EDT175.002.551.902.55-0.15-5.56%1054020.84%
TRV230616P001800002023-06-06 9:37AM EDT180.006.904.407.10+0.79+12.93%465133.28%
TRV230616P001850002023-05-26 11:20AM EDT185.0013.8010.5012.000.00-529244.93%
TRV230616P001900002023-05-19 9:31AM EDT190.007.3014.4017.900.00-123265.69%
TRV230616P001950002023-04-20 2:22PM EDT195.0015.5010.4012.900.00-9170.00%
TRV230616P002000002023-02-14 11:59AM EDT200.0017.6829.1030.300.00-518105.66%
TRV230616P002100002022-11-21 2:46PM EDT210.0026.3022.3025.100.00--10.00%