The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV230217C00160000 | 2023-01-30 11:38AM EST | 160.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TRV230217C00165000 | 2022-12-22 2:18PM EST | 165.00 | 23.27 | 20.10 | 23.00 | 0.00 | - | - | 1 | 50.95% |
| TRV230217C00170000 | 2023-01-09 2:37PM EST | 170.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV230217C00175000 | 2023-01-19 1:03PM EST | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TRV230217C00180000 | 2023-02-01 3:46PM EST | 180.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| TRV230217C00185000 | 2023-02-01 3:44PM EST | 185.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 74 | 146 | 0.00% |
| TRV230217C00190000 | 2023-02-01 3:49PM EST | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 71 | 178 | 3.13% |
| TRV230217C00195000 | 2023-02-01 2:32PM EST | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 851 | 6.25% |
| TRV230217C00200000 | 2023-02-01 3:53PM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 711 | 6.25% |
| TRV230217C00210000 | 2023-01-31 2:43PM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 543 | 12.50% |
| TRV230217C00220000 | 2023-01-20 10:33AM EST | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 12.50% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV230217P00125000 | 2022-12-29 3:51PM EST | 125.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 1 | 82.23% |
| TRV230217P00135000 | 2023-01-20 1:58PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TRV230217P00150000 | 2023-02-01 9:52AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TRV230217P00155000 | 2023-02-01 10:31AM EST | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| TRV230217P00160000 | 2023-02-01 2:41PM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| TRV230217P00165000 | 2023-01-31 3:12PM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| TRV230217P00170000 | 2023-02-01 2:32PM EST | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 222 | 12.50% |
| TRV230217P00175000 | 2023-02-01 2:32PM EST | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 6.25% |
| TRV230217P00180000 | 2023-02-01 2:36PM EST | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 45 | 246 | 3.13% |
| TRV230217P00185000 | 2023-02-01 2:32PM EST | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 60 | 242 | 0.20% |
| TRV230217P00190000 | 2023-02-01 12:57PM EST | 190.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 237 | 0.00% |
| TRV230217P00195000 | 2023-01-30 3:55PM EST | 195.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| TRV230217P00200000 | 2023-01-25 1:24PM EST | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV230217P00210000 | 2023-01-19 9:35AM EST | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV230217P00220000 | 2023-02-01 10:32AM EST | 220.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
