NYSE - Nasdaq Real Time Price USD

The Travelers Companies, Inc. (TRV)

Compare
259.56 -3.13 (-1.19%)
As of 1:42 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRV241220C00095000 8/11/2023 3:34 PM 95 74.45 66.00 71.00 0.00 0.00% - 1 0.00%
TRV241220C00105000 10/17/2024 6:48 PM 105 159.20 154.10 158.10 0.00 0.00% 4 1 179.20%
TRV241220C00110000 12/7/2023 3:49 PM 110 75.80 83.00 88.00 0.00 0.00% 7 7 0.00%
TRV241220C00115000 8/7/2023 6:23 PM 115 61.20 50.80 52.00 0.00 0.00% 7 14 0.00%
TRV241220C00120000 8/7/2023 4:03 PM 120 57.40 47.10 48.30 0.00 0.00% 7 14 0.00%
TRV241220C00125000 10/7/2024 2:30 PM 125 104.12 0.00 0.00 0.00 0.00% 1 10 0.00%
TRV241220C00130000 8/3/2023 7:17 PM 130 48.20 38.50 41.80 0.00 0.00% - 7 0.00%
TRV241220C00140000 3/20/2024 7:21 PM 140 90.00 75.70 79.20 0.00 0.00% 1 0 0.00%
TRV241220C00145000 11/6/2024 6:57 PM 145 108.60 112.80 117.00 0.00 0.00% 2 7 93.36%
TRV241220C00150000 10/15/2024 6:32 PM 150 92.70 109.50 113.30 0.00 0.00% 3 3 120.00%
TRV241220C00155000 10/28/2024 2:36 PM 155 99.23 103.10 106.60 0.00 0.00% 1 10 81.84%
TRV241220C00160000 9/9/2024 3:33 PM 160 81.40 71.60 75.10 0.00 0.00% 1 3 0.00%
TRV241220C00165000 10/16/2024 6:29 PM 165 80.00 94.50 98.40 0.00 0.00% 1 7 102.91%
TRV241220C00170000 10/17/2024 5:02 PM 170 94.00 89.40 93.30 0.00 0.00% 1 25 96.07%
TRV241220C00175000 8/15/2024 4:17 PM 175 45.05 63.10 66.90 0.00 0.00% 4 35 0.00%
TRV241220C00180000 10/21/2024 3:05 PM 180 80.31 77.90 82.10 0.00 0.00% 1 92 64.55%
TRV241220C00185000 10/8/2024 2:58 PM 185 46.86 66.60 69.50 0.00 0.00% 2 74 0.00%
TRV241220C00190000 11/19/2024 4:31 PM 190 70.57 68.50 71.70 7.17 11.31% 1 79 58.35%
TRV241220C00195000 11/19/2024 5:28 PM 195 64.40 63.30 66.60 2.65 4.29% 3 46 51.17%
TRV241220C00200000 11/12/2024 3:36 PM 200 59.98 59.30 61.70 0.00 0.00% 2 42 56.03%
TRV241220C00210000 11/8/2024 8:32 PM 210 46.60 49.20 51.80 0.00 0.00% 2 218 59.12%
TRV241220C00220000 11/12/2024 4:25 PM 220 40.05 39.20 41.40 0.00 0.00% 3 271 46.50%
TRV241220C00230000 11/7/2024 3:51 PM 230 25.00 29.50 32.20 0.00 0.00% 3 171 41.85%
TRV241220C00240000 11/19/2024 5:34 PM 240 21.00 20.70 21.40 -3.20 -13.22% 4 332 27.61%
TRV241220C00250000 11/19/2024 6:10 PM 250 12.70 12.50 13.40 -2.60 -16.99% 27 272 25.57%
TRV241220C00260000 11/18/2024 8:43 PM 260 5.80 5.90 6.20 -2.16 -27.14% 3 249 20.91%
TRV241220C00270000 11/19/2024 3:08 PM 270 2.37 2.25 2.50 -0.88 -27.08% 11 246 20.51%
TRV241220C00280000 11/19/2024 5:57 PM 280 0.78 0.70 0.85 -0.29 -27.10% 6 237 20.64%
TRV241220C00290000 11/18/2024 8:37 PM 290 0.36 0.10 0.50 0.00 0.00% 17 65 24.02%
TRV241220C00300000 11/19/2024 5:57 PM 300 0.25 0.15 0.35 -0.35 -58.33% 4 5 27.61%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRV241220P00085000 6/7/2024 7:57 PM 85 0.10 0.00 0.75 0.00 0.00% 16 109 172.46%
TRV241220P00090000 8/8/2024 6:39 PM 90 0.20 0.00 0.30 0.00 0.00% 3 24 145.90%
TRV241220P00095000 10/4/2024 4:58 PM 95 0.10 0.00 0.75 0.00 0.00% 2 0 156.25%
TRV241220P00100000 5/22/2024 1:30 PM 100 0.05 0.00 0.00 0.00 0.00% 1 11 50.00%
TRV241220P00105000 6/14/2024 4:54 PM 105 0.30 0.00 2.30 0.00 0.00% 2 2 169.63%
TRV241220P00110000 7/31/2024 3:41 PM 110 0.39 0.00 1.40 0.00 0.00% 1 1 148.44%
TRV241220P00115000 10/27/2023 4:12 PM 115 2.73 0.00 3.10 0.00 0.00% 2 0 163.18%
TRV241220P00120000 7/8/2024 3:21 PM 120 0.20 0.05 0.75 0.00 0.00% 2 28 123.44%
TRV241220P00125000 2/14/2024 5:32 PM 125 0.50 0.00 2.45 0.00 0.00% 5 22 141.65%
TRV241220P00130000 11/17/2023 4:14 PM 130 2.60 1.55 1.90 0.00 0.00% 20 75 144.43%
TRV241220P00135000 7/19/2024 7:26 PM 135 0.42 0.00 1.60 0.00 0.00% 16 35 118.80%
TRV241220P00140000 7/31/2024 3:41 PM 140 0.62 0.00 1.50 0.00 0.00% 1 19 111.67%
TRV241220P00145000 1/25/2024 4:59 PM 145 1.35 0.00 2.90 0.00 0.00% 1 24 120.09%
TRV241220P00150000 5/9/2024 7:48 PM 150 0.57 0.00 0.95 0.00 0.00% 1 94 93.21%
TRV241220P00155000 8/26/2024 2:16 PM 155 0.30 0.00 0.75 0.00 0.00% 6 45 85.06%
TRV241220P00160000 11/18/2024 8:36 PM 160 0.05 0.00 0.65 0.00 0.00% 1 63 78.66%
TRV241220P00165000 11/12/2024 7:32 PM 165 0.20 0.00 0.65 0.00 0.00% 5 96 74.22%
TRV241220P00170000 10/18/2024 6:40 PM 170 0.15 0.00 0.75 0.00 0.00% 2 43 71.44%
TRV241220P00175000 8/26/2024 2:16 PM 175 0.69 0.05 0.75 0.00 0.00% 6 23 67.82%
TRV241220P00180000 10/17/2024 2:37 PM 180 0.20 0.00 0.75 0.00 0.00% 6 90 62.94%
TRV241220P00185000 10/9/2024 6:26 PM 185 0.90 0.00 0.75 0.00 0.00% 1 38 58.84%
TRV241220P00190000 11/18/2024 6:43 PM 190 0.15 0.05 0.70 0.00 0.00% 1 179 54.83%
TRV241220P00195000 10/30/2024 3:29 PM 195 0.20 0.00 0.75 0.00 0.00% 4 65 50.88%
TRV241220P00200000 11/11/2024 2:30 PM 200 0.28 0.00 0.75 0.00 0.00% 1 102 53.49%
TRV241220P00210000 11/19/2024 4:18 PM 210 0.15 0.10 1.15 -0.10 -40.00% 8 571 49.68%
TRV241220P00220000 11/15/2024 7:18 PM 220 0.33 0.10 0.75 0.00 0.00% 21 75 37.00%
TRV241220P00230000 11/18/2024 8:54 PM 230 0.39 0.40 0.55 0.00 0.00% 11 302 26.93%
TRV241220P00240000 11/19/2024 2:30 PM 240 1.04 1.05 1.20 0.24 30.00% 1 199 23.94%
TRV241220P00250000 11/19/2024 5:34 PM 250 2.85 2.60 2.75 0.83 41.09% 4 141 21.38%
TRV241220P00260000 11/19/2024 5:44 PM 260 6.28 6.40 6.50 1.07 20.54% 4 178 20.47%
TRV241220P00270000 11/18/2024 3:39 PM 270 11.90 12.30 14.00 0.00 0.00% 1 38 24.56%
TRV241220P00280000 11/18/2024 5:22 PM 280 19.30 20.50 22.60 0.00 0.00% 1 1 27.89%
TRV241220P00290000 10/17/2024 7:53 PM 290 25.90 28.90 30.80 0.00 0.00% - 0 22.49%
TRV241220P00320000 10/18/2024 1:45 PM 320 58.00 59.20 62.60 0.00 0.00% 1 0 54.76%

Related Tickers