U.S. Markets open in 40 mins.

Time Warner Inc. (TWX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.07+0.10 (+0.10%)
At close: 4:02PM EDT
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
94.00TWX170602C000940005.572.857.400.000.00%6097.90%
97.00TWX170602C000970001.810.782.960.000.00%3337.84%
97.50TWX170602C000975001.120.592.860.000.00%10143.07%
98.50TWX170602C000985000.620.441.100.000.00%112116.94%
99.00TWX170602C000990000.550.190.740.000.00%117815.24%
99.50TWX170602C000995000.320.000.48-0.13-28.89%262714.50%
100.00TWX170602C001000000.150.000.350.000.00%14615.53%
101.00TWX170602C001010000.460.000.550.000.00%101027.69%
102.00TWX170602C001020000.010.001.690.000.00%1162.31%
103.00TWX170602C001030000.100.000.80-0.09-47.37%41347.41%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
92.00TWX170602P000920000.310.000.900.000.00%101057.91%
94.50TWX170602P000945000.180.001.640.000.00%3354.39%
95.00TWX170602P000950000.150.000.320.000.00%4735.16%
95.50TWX170602P000955000.310.000.190.000.00%919127.15%
96.00TWX170602P000960000.180.000.220.000.00%101425.59%
96.50TWX170602P000965000.310.000.290.000.00%4725.05%
97.00TWX170602P000970000.020.000.200.000.00%20020018.99%
97.50TWX170602P000975001.360.000.380.000.00%4721.14%
98.00TWX170602P000980000.870.000.370.000.00%101217.24%
98.50TWX170602P000985000.300.070.480.000.00%20015.82%
99.00TWX170602P000990001.770.200.660.000.00%106015.04%
99.50TWX170602P000995001.050.440.99-0.12-10.26%131216.31%
100.00TWX170602P001000003.010.761.560.000.00%878722.12%