Australia markets closed

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.07+3.65 (+1.73%)
At close: 04:00PM EDT
214.07 0.00 (0.00%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240517C001850002024-04-16 1:52PM EDT185.0039.1028.3031.700.00-11854.27%
TRV240517C001900002024-04-16 1:52PM EDT190.0034.2023.0027.500.00-81052.71%
TRV240517C002000002024-04-19 11:22AM EDT200.0014.8014.4015.90+3.30+28.70%8410928.94%
TRV240517C002100002024-04-19 1:48PM EDT210.007.506.807.40+3.00+66.67%22232321.80%
TRV240517C002200002024-04-19 3:42PM EDT220.002.001.803.10+0.95+90.48%21951723.23%
TRV240517C002300002024-04-19 3:40PM EDT230.000.250.250.40+0.15+150.00%5322218.31%
TRV240517C002400002024-04-19 3:10PM EDT240.000.050.050.10+0.01+25.00%127820.31%
TRV240517C002500002024-04-17 3:28PM EDT250.000.050.000.750.00-1126837.94%
TRV240517C002600002024-04-09 12:38PM EDT260.000.250.000.750.00--20045.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV240517P001900002024-04-19 3:04PM EDT190.000.250.100.30-0.10-28.57%123626.07%
TRV240517P001950002024-04-19 1:41PM EDT195.000.350.300.50-0.35-50.00%2665324.07%
TRV240517P002000002024-04-19 3:56PM EDT200.000.550.550.70-0.65-54.17%7021320.83%
TRV240517P002100002024-04-19 3:38PM EDT210.002.102.052.80-1.40-40.00%5137319.42%
TRV240517P002200002024-04-19 3:55PM EDT220.006.756.107.30-5.17-43.37%418014.94%
TRV240517P002300002024-04-19 3:24PM EDT230.0015.7714.9017.40-4.23-21.15%11326.87%
TRV240517P002400002024-04-17 2:50PM EDT240.0030.2023.5028.000.00-1601040.71%