TRV - The Travelers Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRV190920C00105000 2019-09-06 3:58PM EDT 105.00 47.82 39.10 43.60 0.00 - 9 0 115.63%
TRV190920C00110000 2019-09-06 3:58PM EDT 110.00 42.82 34.20 38.10 0.00 - 6 0 206.74%
TRV190920C00120000 2019-09-06 3:55PM EDT 120.00 33.15 24.30 28.30 0.00 - 6 0 164.16%
TRV190920C00125000 2019-09-06 3:55PM EDT 125.00 28.03 19.50 22.70 0.00 - 15 0 124.12%
TRV190920C00130000 2019-09-06 3:53PM EDT 130.00 23.06 15.40 17.10 0.00 - 19 0 85.06%
TRV190920C00135000 2019-09-06 3:28PM EDT 135.00 18.35 10.40 12.10 0.00 - 6 0 64.80%
TRV190920C00140000 2019-09-12 2:12PM EDT 140.00 8.60 6.20 7.10 0.00 - 1 0 43.75%
TRV190920C00145000 2019-09-13 12:58PM EDT 145.00 2.65 2.20 2.45 -1.45 -35.37% 12 0 25.24%
TRV190920C00150000 2019-09-13 3:32PM EDT 150.00 0.25 0.20 0.30 -0.65 -72.22% 55 0 21.09%
TRV190920C00155000 2019-09-13 11:27AM EDT 155.00 0.05 0.00 0.15 -0.02 -28.57% 2 0 31.93%
TRV190920C00160000 2019-09-06 3:50PM EDT 160.00 0.05 0.00 0.05 0.00 - 61 0 37.31%
TRV190920C00165000 2019-08-19 9:30AM EDT 165.00 0.05 0.00 0.20 0.00 - 5 0 53.32%
TRV190920C00175000 2019-07-23 9:56AM EDT 175.00 0.05 0.00 0.00 0.00 - - 1 25.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TRV190920P00110000 2019-08-19 9:37AM EDT 110.00 0.01 0.00 0.25 0.00 - 1 0 117.97%
TRV190920P00120000 2019-08-06 10:07AM EDT 120.00 0.30 0.00 0.15 0.00 - 1 6 79.69%
TRV190920P00125000 2019-09-11 3:54PM EDT 125.00 0.05 0.05 0.30 0.00 - 1 0 75.20%
TRV190920P00130000 2019-09-13 12:56PM EDT 130.00 0.15 0.00 0.15 -0.20 -57.14% 1 0 51.17%
TRV190920P00135000 2019-09-11 10:39AM EDT 135.00 0.20 0.05 0.30 0.00 - 1 0 49.22%
TRV190920P00140000 2019-09-12 12:26PM EDT 140.00 0.16 0.15 0.30 0.00 - 7 0 31.54%
TRV190920P00145000 2019-09-13 12:05PM EDT 145.00 0.80 0.90 1.05 +0.35 +77.78% 46 0 23.83%
TRV190920P00150000 2019-09-12 3:38PM EDT 150.00 2.08 3.70 4.10 0.00 - 103 0 23.61%
TRV190920P00155000 2019-09-09 9:58AM EDT 155.00 4.90 6.90 9.70 0.00 - 2 13 55.64%
TRV190920P00175000 2019-09-09 1:18PM EDT 175.00 26.35 26.90 29.80 0.00 - 22 0 121.00%