NYSE - Delayed Quote USD
The Travelers Companies, Inc. (TRV)
273.71
-0.83
(-0.30%)
At close: 4:00:02 PM EDT
273.71
0.00
(0.00%)
After hours: 6:01:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV250620C00220000 | 5/16/2025 12:15 PM | 220 | 53.57 | 52.50 | 56.40 | 0.00 | 0.00% | 1 | 3 | 62.81% |
| TRV250620C00230000 | 5/16/2025 12:32 PM | 230 | 43.40 | 42.50 | 46.60 | 0.00 | 0.00% | 1 | 2 | 54.47% |
| TRV250620C00240000 | 5/15/2025 9:38 AM | 240 | 27.05 | 32.80 | 36.80 | 0.00 | 0.00% | 9 | 10 | 45.92% |
| TRV250620C00250000 | 5/16/2025 10:51 AM | 250 | 23.95 | 23.10 | 26.90 | 0.00 | 0.00% | 3 | 9 | 36.57% |
| TRV250620C00260000 | 5/20/2025 2:02 PM | 260 | 16.23 | 14.50 | 18.00 | -0.32 | -1.93% | 5 | 43 | 30.57% |
| TRV250620C00270000 | 5/20/2025 1:50 PM | 270 | 8.63 | 8.10 | 9.40 | -0.20 | -2.27% | 1 | 301 | 23.04% |
| TRV250620C00280000 | 5/20/2025 3:25 PM | 280 | 3.46 | 2.40 | 3.80 | -0.18 | -4.95% | 5 | 466 | 19.76% |
| TRV250620C00290000 | 5/20/2025 2:35 PM | 290 | 0.90 | 0.70 | 2.00 | -0.12 | -11.76% | 7 | 177 | 22.50% |
| TRV250620C00300000 | 5/19/2025 2:07 PM | 300 | 0.25 | 0.05 | 1.25 | 0.00 | 0.00% | 6 | 11 | 25.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV250620P00210000 | 5/7/2025 11:45 AM | 210 | 0.38 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 3 | 50.95% |
| TRV250620P00220000 | 5/13/2025 2:40 PM | 220 | 0.34 | 0.05 | 0.95 | 0.00 | 0.00% | 100 | 106 | 48.15% |
| TRV250620P00230000 | 5/19/2025 1:37 PM | 230 | 0.35 | 0.05 | 0.75 | 0.00 | 0.00% | 18 | 76 | 38.09% |
| TRV250620P00240000 | 5/19/2025 2:44 PM | 240 | 0.48 | 0.40 | 2.65 | 0.00 | 0.00% | 4 | 89 | 43.55% |
| TRV250620P00250000 | 5/20/2025 10:18 AM | 250 | 1.02 | 0.80 | 1.80 | -0.14 | -12.07% | 1 | 75 | 29.66% |
| TRV250620P00260000 | 5/20/2025 3:17 PM | 260 | 2.25 | 1.85 | 2.50 | 0.18 | 8.70% | 40 | 167 | 23.57% |
| TRV250620P00270000 | 5/20/2025 3:17 PM | 270 | 4.80 | 4.40 | 5.00 | 0.13 | 2.78% | 33 | 74 | 20.84% |
| TRV250620P00280000 | 5/19/2025 2:11 PM | 280 | 9.80 | 8.20 | 10.70 | 0.20 | 2.08% | 1 | 29 | 21.77% |
Related Tickers
PGR The Progressive Corporation
285.63
-0.91%
HIG The Hartford Insurance Group, Inc.
131.21
-0.35%
ALL The Allstate Corporation
208.12
-0.87%
CB Chubb Limited
291.96
-0.89%
WRB W. R. Berkley Corporation
73.55
-0.37%
CINF Cincinnati Financial Corporation
150.17
-0.52%
L Loews Corporation
88.93
-0.55%
KNSL Kinsale Capital Group, Inc.
476.35
+0.88%
MKL Markel Group Inc.
1,898.76
-1.03%
PLMR Palomar Holdings, Inc.
159.09
-1.29%