UK Markets close in 48 mins

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.81+3.42 (+2.20%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV220121C000650002020-09-08 10:56AM EDT65.0048.9049.0054.000.00-110.00%
TRV220121C000700002020-10-22 9:54AM EDT70.0053.9363.1066.500.00-4110.00%
TRV220121C000750002020-12-07 4:13PM EDT75.0059.0062.0067.000.00-1000.00%
TRV220121C000800002021-05-17 11:44AM EDT80.0079.6071.4075.400.00-1100.00%
TRV220121C000850002021-05-17 11:51AM EDT85.0074.6066.4070.500.00--00.00%
TRV220121C000900002021-06-08 3:46PM EDT90.0067.3358.1061.100.00-3210.00%
TRV220121C001000002021-06-08 3:46PM EDT100.0057.5249.5050.100.00-38100.00%
TRV220121C001100002020-10-02 11:40AM EDT110.0013.6118.1022.400.00-170.00%
TRV220121C001150002021-03-01 10:35AM EDT115.0036.4139.5041.300.00-13210.00%
TRV220121C001200002020-10-27 12:52PM EDT120.0014.700.000.000.00-1000.00%
TRV220121C001250002021-06-11 11:31AM EDT125.0026.0026.1026.500.00-1150.00%
TRV220121C001300002020-11-05 3:13PM EDT130.0013.600.000.000.00-600.00%
TRV220121C001350002021-06-23 1:59PM EDT135.0018.0018.2018.700.00-1910.00%
TRV220121C001400002021-06-16 10:14AM EDT140.0018.9014.7015.100.00-21320.00%
TRV220121C001450002021-06-17 12:57PM EDT145.0012.2011.6011.900.00-1520.00%
TRV220121C001500002020-11-05 1:03PM EDT150.006.850.000.000.00--00.00%
TRV220121C001550002021-06-22 12:18PM EDT155.006.546.607.000.00-315315.30%
TRV220121C001600002021-06-23 1:01PM EDT160.004.804.905.100.00-7218517.59%
TRV220121C001650002021-06-15 1:03PM EDT165.005.703.303.700.00-24819.28%
TRV220121C001700002021-06-23 10:35AM EDT170.002.402.302.600.00-412820.37%
TRV220121C001750002021-06-03 12:11PM EDT175.005.301.601.800.00-52721.23%
TRV220121C001800002021-06-14 1:45PM EDT180.001.901.051.350.00-15522.60%
TRV220121C001850002021-06-18 2:57PM EDT185.000.650.650.950.00-57423.37%
TRV220121C002100002021-06-08 1:32PM EDT210.000.300.000.300.00-1629.03%
TRV220121C002200002021-02-23 2:20PM EDT220.000.750.051.100.00--342.10%
TRV220121C002300002021-05-05 10:04AM EDT230.000.250.000.500.00-1739.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRV220121P000550002021-05-07 9:30AM EDT55.000.150.000.300.00-13890.53%
TRV220121P000600002021-01-22 3:05PM EDT60.000.750.401.250.00-1013108.94%
TRV220121P000700002021-06-18 9:30AM EDT70.000.250.150.400.00-1477.44%
TRV220121P000750002021-04-29 2:42PM EDT75.000.600.100.750.00-3676.51%
TRV220121P000800002021-02-08 4:04PM EDT80.001.650.801.650.00-101686.35%
TRV220121P000850002021-05-11 12:58PM EDT85.000.750.250.600.00-521064.99%
TRV220121P000900002021-04-26 9:30AM EDT90.001.000.000.000.00-214725.00%
TRV220121P000950002021-04-27 12:15PM EDT95.001.150.450.950.00-1013760.01%
TRV220121P001000002021-05-19 9:49AM EDT100.001.451.001.250.00-216460.72%
TRV220121P001050002021-06-08 9:41AM EDT105.001.050.001.150.00-254755.66%
TRV220121P001100002021-05-25 3:41PM EDT110.001.431.251.450.00-110552.54%
TRV220121P001150002021-06-17 11:06AM EDT115.001.891.651.950.00-116351.25%
TRV220121P001200002021-06-18 1:43PM EDT120.003.102.152.450.00-1715550.53%
TRV220121P001250002020-11-10 12:07PM EDT125.0013.300.000.000.00-1012.50%
TRV220121P001300002021-06-18 10:31AM EDT130.004.103.704.000.00-112247.85%
TRV220121P001350002021-06-16 2:47PM EDT135.004.804.905.300.00-217547.72%
TRV220121P001400002020-09-23 12:13PM EDT140.0038.2023.1027.900.00--11114.42%
TRV220121P001450002020-10-22 1:10PM EDT145.0029.800.000.000.00-103.13%
TRV220121P001500002021-06-21 2:59PM EDT150.0011.4310.6010.900.00-111047.77%
TRV220121P001550002020-09-11 12:09PM EDT155.0047.0042.9047.100.00-33151.23%
TRV220121P001600002021-06-01 10:40AM EDT160.0012.0016.9017.300.00-25751.28%
TRV220121P001650002021-04-28 12:23PM EDT165.0020.1014.9015.400.00-3736.84%
TRV220121P001700002021-02-26 1:10PM EDT170.0032.2025.3026.500.00-31559.76%
TRV220121P001750002021-03-24 9:46AM EDT175.0031.9024.0024.500.00-4944.65%
TRV220121P001800002021-05-07 12:28PM EDT180.0025.7025.1026.300.00-1038.20%
TRV220121P001850002021-05-20 2:07PM EDT185.0030.6040.4042.700.00-1676.54%
TRV220121P001900002021-05-26 2:55PM EDT190.0036.3042.2042.900.00-36967.85%
TRV220121P001950002021-05-21 2:05PM EDT195.0039.1049.8053.500.00-73685.19%
TRV220121P002000002021-04-15 3:45PM EDT200.0048.3041.9044.600.00-62545.46%
TRV220121P002100002021-04-20 11:19AM EDT210.0056.0053.2056.100.00-1751.51%
TRV220121P002200002021-03-15 12:11AM EDT220.0067.450.000.000.00--00.00%
TRV220121P002300002021-05-18 10:58AM EDT230.0074.3584.2088.100.00--1106.98%