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
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%6673.19%
97.00TWX170602C000970001.811.422.330.000.00%3319.14%
97.50TWX170602C000975001.120.592.860.000.00%10139.31%
98.50TWX170602C000985000.620.571.130.000.00%112116.11%
99.00TWX170602C000990000.550.190.740.000.00%117813.92%
99.50TWX170602C000995000.320.200.56-0.13-28.89%26114.89%
100.00TWX170602C001000000.150.000.350.000.00%14614.16%
101.00TWX170602C001010000.460.020.180.000.00%101015.63%
102.00TWX170602C001020000.010.000.180.000.00%1120.56%
103.00TWX170602C001030000.100.000.25-0.09-47.37%41727.74%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
92.00TWX170602P000920000.310.000.380.000.00%101050.15%
94.50TWX170602P000945000.180.080.210.000.00%3330.57%
95.00TWX170602P000950000.150.090.310.000.00%4731.74%
95.50TWX170602P000955000.310.030.330.000.00%919129.69%
96.00TWX170602P000960000.180.000.220.000.00%101423.34%
96.50TWX170602P000965000.310.260.540.000.00%4729.69%
97.00TWX170602P000970000.020.000.200.000.00%20020017.38%
97.50TWX170602P000975001.360.711.260.000.00%4738.70%
98.00TWX170602P000980000.870.300.880.000.00%101226.76%
98.50TWX170602P000985000.300.070.480.000.00%20014.45%
99.00TWX170602P000990001.770.200.660.000.00%106013.72%
99.50TWX170602P000995001.050.440.99-0.12-10.26%131214.89%
100.00TWX170602P001000003.012.513.300.000.00%878755.23%