New Zealand markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.76-3.35 (-1.74%)
At close: 04:00PM EST
188.00 -0.76 (-0.40%)
After hours: 04:55PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV230217C001600002023-01-09 3:43PM EST160.0030.0527.5031.000.00--167.41%
TRV230217C001650002022-12-22 2:18PM EST165.0023.2720.1023.000.00--10.00%
TRV230217C001700002023-01-09 2:37PM EST170.0021.8417.8020.800.00-2248.05%
TRV230217C001750002023-01-19 1:03PM EST175.0011.3012.7015.300.00-202035.11%
TRV230217C001800002023-01-26 12:05PM EST180.0012.279.5010.600.00-62028.68%
TRV230217C001850002023-01-27 2:09PM EST185.006.005.906.20-2.23-27.10%2311622.62%
TRV230217C001900002023-01-27 1:18PM EST190.002.702.803.10-1.86-40.79%1118220.34%
TRV230217C001950002023-01-27 3:20PM EST195.000.950.951.15-1.40-59.57%2385518.49%
TRV230217C002000002023-01-27 3:54PM EST200.000.330.150.45-0.12-26.67%1175019.24%
TRV230217C002100002023-01-27 3:54PM EST210.000.100.000.200.00-154425.49%
TRV230217C002200002023-01-20 10:33AM EST220.000.430.000.750.00-10444.68%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV230217P001250002022-12-29 3:51PM EST125.000.350.000.200.00--174.61%
TRV230217P001350002023-01-20 1:58PM EST135.000.050.000.750.00-1275.98%
TRV230217P001500002023-01-25 10:31AM EST150.000.050.000.100.00-51544.53%
TRV230217P001550002023-01-23 2:30PM EST155.000.210.050.150.00-113241.41%
TRV230217P001600002023-01-27 1:04PM EST160.000.110.000.10+0.01+10.00%26033.40%
TRV230217P001650002023-01-27 10:22AM EST165.000.750.050.55+0.60+400.00%19838.92%
TRV230217P001700002023-01-27 1:10PM EST170.000.250.100.450.00-121530.52%
TRV230217P001750002023-01-26 1:14PM EST175.000.310.400.850.00-1923928.61%
TRV230217P001800002023-01-27 3:57PM EST180.001.000.851.20+0.40+66.67%920723.85%
TRV230217P001850002023-01-27 1:43PM EST185.002.101.802.05+0.87+70.73%3620720.26%
TRV230217P001900002023-01-27 1:43PM EST190.004.153.704.00+0.90+27.69%1923318.46%
TRV230217P001950002023-01-27 3:15PM EST195.006.796.607.30+0.69+11.31%1011217.86%
TRV230217P002000002023-01-25 1:24PM EST200.009.509.7013.100.00-1931.41%
TRV230217P002100002023-01-19 9:35AM EST210.0027.0019.6022.200.00-1036.72%
TRV230217P002200002022-12-22 10:02AM EST220.0032.4033.0036.500.00--171.22%