New Zealand markets open in 7 minutes

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
216.54+0.29 (+0.13%)
At close: 04:00PM EDT
216.38 -0.16 (-0.07%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240621C000850002023-08-09 1:52PM EDT85.0084.3076.4078.200.00--40.00%
TRV240621C001150002023-08-21 10:45AM EDT115.0049.6056.1059.000.00--10.00%
TRV240621C001200002024-04-19 10:22AM EDT120.0093.2598.00101.700.00-20156.25%
TRV240621C001250002023-09-18 12:13PM EDT125.0046.5845.6047.700.00-10110.00%
TRV240621C001350002023-08-18 3:38PM EDT135.0033.9034.0037.000.00-220.00%
TRV240621C001400002023-09-07 11:57AM EDT140.0029.7029.3031.700.00-130.00%
TRV240621C001500002024-05-16 9:47AM EDT150.0067.9564.7068.300.00-4690.45%
TRV240621C001550002023-10-03 10:35AM EDT155.0018.5221.9022.900.00-180.00%
TRV240621C001600002023-11-27 3:35PM EDT160.0024.2731.2034.900.00-5170.00%
TRV240621C001650002024-05-22 2:00PM EDT165.0052.0350.2053.40+27.68+113.68%1072.45%
TRV240621C001700002024-05-15 2:34PM EDT170.0044.8045.0048.400.00-12666.28%
TRV240621C001750002024-02-21 12:28PM EDT175.0049.1049.8054.500.00-144116.68%
TRV240621C001800002024-05-15 11:08AM EDT180.0035.8034.8038.500.00-14455.08%
TRV240621C001850002024-03-19 11:42AM EDT185.0041.2326.1028.600.00-1440.00%
TRV240621C001900002024-05-20 12:03PM EDT190.0028.2525.5028.500.00-215643.09%
TRV240621C001950002024-05-15 10:17AM EDT195.0022.0019.9024.000.00-132440.31%
TRV240621C002000002024-05-21 12:50PM EDT200.0017.5715.0018.400.00-122030.38%
TRV240621C002100002024-05-22 3:50PM EDT210.007.707.709.20-2.12-21.59%917921.38%
TRV240621C002200002024-05-22 3:54PM EDT220.001.952.002.25-0.05-2.50%4698614.69%
TRV240621C002300002024-05-22 10:10AM EDT230.000.250.200.65-0.05-16.67%15534617.41%
TRV240621C002400002024-05-22 12:45PM EDT240.000.080.050.15-0.07-46.67%814718.90%
TRV240621C002500002024-05-21 10:15AM EDT250.000.050.002.150.00-82045.28%
TRV240621C002600002024-04-09 3:06PM EDT260.000.500.000.750.00-1440.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240621P000850002024-02-21 1:41PM EDT85.000.100.000.750.00-210152.34%
TRV240621P000900002023-11-09 3:17PM EDT90.000.150.002.150.00--1171.24%
TRV240621P001000002024-04-10 9:54AM EDT100.000.050.000.450.00-12118.75%
TRV240621P001100002023-07-19 12:07PM EDT110.000.951.601.700.00--1148.39%
TRV240621P001150002023-10-25 3:23PM EDT115.001.180.001.250.00-20115.92%
TRV240621P001200002023-10-26 1:31PM EDT120.001.500.002.500.00-30124.29%
TRV240621P001250002023-10-13 10:03AM EDT125.001.770.951.100.00-23112.26%
TRV240621P001300002024-04-24 2:53PM EDT130.000.050.000.400.00-11080.18%
TRV240621P001350002023-11-17 3:39PM EDT135.001.400.251.000.00-1489.80%
TRV240621P001400002024-05-13 12:22PM EDT140.000.050.000.200.00-1963.48%
TRV240621P001450002023-11-21 3:43PM EDT145.001.900.401.850.00-21787.70%
TRV240621P001500002024-01-31 10:38AM EDT150.000.350.000.000.00-29025.00%
TRV240621P001550002024-05-13 12:22PM EDT155.000.050.000.000.00-112425.00%
TRV240621P001600002024-05-10 9:30AM EDT160.000.050.000.500.00-15052.30%
TRV240621P001650002024-04-03 1:52PM EDT165.000.400.002.200.00-4013963.55%
TRV240621P001700002024-04-23 11:07AM EDT170.000.420.000.550.00-114449.81%
TRV240621P001750002024-04-19 3:53PM EDT175.000.180.000.000.00-923312.50%
TRV240621P001800002024-05-21 3:32PM EDT180.000.360.050.45+0.13+56.52%118138.33%
TRV240621P001850002024-05-21 9:47AM EDT185.000.130.050.750.00-124737.72%
TRV240621P001900002024-05-16 3:36PM EDT190.000.120.000.750.00-624432.67%
TRV240621P001950002024-05-21 9:36AM EDT195.000.350.100.300.00-137022.27%
TRV240621P002000002024-05-22 2:02PM EDT200.000.350.250.450.00-1120619.65%
TRV240621P002100002024-05-22 10:35AM EDT210.001.651.451.65+0.10+6.45%541616.63%
TRV240621P002200002024-05-22 10:56AM EDT220.005.305.606.00-0.68-11.37%138815.91%
TRV240621P002300002024-05-21 3:08PM EDT230.0014.4712.7015.000.00-36023.22%
TRV240621P002400002024-05-06 12:23PM EDT240.0024.8022.5026.200.00--1039.94%
TRV240621P002700002024-04-17 9:31AM EDT270.0064.3649.2052.400.00--00.00%