Australia markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.23-5.89 (-3.08%)
At close: 04:00PM EST
185.14 -0.09 (-0.05%)
Pre-market: 07:01AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV230217C001600002023-01-30 11:38AM EST160.0028.800.000.000.00-550.00%
TRV230217C001650002022-12-22 2:18PM EST165.0023.2720.1023.000.00--150.95%
TRV230217C001700002023-01-09 2:37PM EST170.0021.840.000.000.00-220.00%
TRV230217C001750002023-01-19 1:03PM EST175.0011.300.000.000.00-20200.00%
TRV230217C001800002023-02-01 3:46PM EST180.008.100.000.000.00-20300.00%
TRV230217C001850002023-02-01 3:44PM EST185.004.440.000.000.00-741460.00%
TRV230217C001900002023-02-01 3:49PM EST190.001.450.000.000.00-711783.13%
TRV230217C001950002023-02-01 2:32PM EST195.000.380.000.000.00-98516.25%
TRV230217C002000002023-02-01 3:53PM EST200.000.100.000.000.00-607116.25%
TRV230217C002100002023-01-31 2:43PM EST210.000.050.000.000.00-354312.50%
TRV230217C002200002023-01-20 10:33AM EST220.000.430.000.000.00-10412.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV230217P001250002022-12-29 3:51PM EST125.000.350.000.200.00--182.23%
TRV230217P001350002023-01-20 1:58PM EST135.000.050.000.000.00-1225.00%
TRV230217P001500002023-02-01 9:52AM EST150.000.050.000.000.00-11625.00%
TRV230217P001550002023-02-01 10:31AM EST155.000.060.000.000.00-13825.00%
TRV230217P001600002023-02-01 2:41PM EST160.000.200.000.000.00-35712.50%
TRV230217P001650002023-01-31 3:12PM EST165.000.150.000.000.00-39612.50%
TRV230217P001700002023-02-01 2:32PM EST170.000.420.000.000.00-1222212.50%
TRV230217P001750002023-02-01 2:32PM EST175.001.000.000.000.00-72386.25%
TRV230217P001800002023-02-01 2:36PM EST180.002.000.000.000.00-452463.13%
TRV230217P001850002023-02-01 2:32PM EST185.004.000.000.000.00-602420.20%
TRV230217P001900002023-02-01 12:57PM EST190.006.100.000.000.00-152370.00%
TRV230217P001950002023-01-30 3:55PM EST195.007.300.000.000.00-21140.00%
TRV230217P002000002023-01-25 1:24PM EST200.009.500.000.000.00-100.00%
TRV230217P002100002023-01-19 9:35AM EST210.0027.000.000.000.00-100.00%
TRV230217P002200002023-02-01 10:32AM EST220.0035.410.000.000.00-100.00%