U.S. Markets closed

Time Warner Inc. (TWX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.0700+0.10 (+0.10%)
At close: 4:02PM EDT

98.9193 -0.15 (-0.15%)
After hours: 4:47PM EDT

People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
94.00TWX170602C000940005.572.146.700.000.00%6667.77%
97.00TWX170602C000970001.811.422.330.000.00%3317.73%
97.50TWX170602C000975001.120.592.860.000.00%10136.40%
98.50TWX170602C000985000.620.571.130.000.00%112114.89%
99.00TWX170602C000990000.550.190.740.000.00%117812.89%
99.50TWX170602C000995000.320.200.56-0.13-28.89%26113.77%
100.00TWX170602C001000000.150.000.350.000.00%14613.14%
101.00TWX170602C001010000.460.020.180.000.00%101014.50%
102.00TWX170602C001020000.010.000.180.000.00%1119.04%
103.00TWX170602C001030000.100.000.25-0.09-47.37%41725.68%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
92.00TWX170602P000920000.310.000.380.000.00%101046.44%
94.50TWX170602P000945000.180.080.210.000.00%3328.27%
95.00TWX170602P000950000.150.090.310.000.00%4729.40%
95.50TWX170602P000955000.310.030.330.000.00%919127.49%
96.00TWX170602P000960000.180.000.220.000.00%101421.58%
96.50TWX170602P000965000.310.260.540.000.00%4727.49%
97.00TWX170602P000970000.020.000.200.000.00%20020016.07%
97.50TWX170602P000975001.360.711.260.000.00%4735.84%
98.00TWX170602P000980000.870.300.880.000.00%101224.76%
98.50TWX170602P000985000.300.070.480.000.00%20013.38%
99.00TWX170602P000990001.770.200.660.000.00%106012.70%
99.50TWX170602P000995001.050.440.99-0.12-10.26%131213.77%
100.00TWX170602P001000003.012.513.300.000.00%878751.12%