U.S. Markets closed

Time Warner Inc. (TWX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.81-0.30 (-0.30%)
At close: 4:04PM EDT

101.00 1.19 (1.19%)
After hours: 6:04PM EDT

People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728C000975002017-07-21 11:53PM EDT97.501.891.713.150.00-3349.32%
TWX170728C000995002017-07-19 11:09AM EDT99.500.690.480.850.00-1818.95%
TWX170728C001000002017-07-24 3:33PM EDT100.000.410.211.110.00-345333.30%
TWX170728C001010002017-07-24 11:19AM EDT101.000.150.000.450.00-10410025.49%
TWX170728C001020002017-07-25 11:55AM EDT102.000.040.000.12-0.64-94.12%3201720.90%
TWX170728C001040002017-07-06 2:35PM EDT104.000.340.000.960.00-5550.88%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728P000800002017-07-21 11:54PM EDT80.000.150.000.540.00-1414150.59%
TWX170728P000925002017-07-24 10:22AM EDT92.500.010.000.560.00-21166.11%
TWX170728P000930002017-07-25 9:26PM EDT93.000.020.000.530.00-1061.72%
TWX170728P000935002017-07-25 9:26PM EDT93.500.020.000.550.00-1058.79%
TWX170728P000950002017-06-26 10:15AM EDT95.000.220.120.68-0.40-64.52%21254.49%
TWX170728P000960002017-07-25 9:26PM EDT96.000.140.000.130.00-20920932.81%
TWX170728P000965002017-07-25 9:26PM EDT96.500.040.000.140.00-4156530.08%
TWX170728P000970002017-07-25 3:25PM EDT97.000.040.000.16-0.13-76.47%23044027.83%
TWX170728P000975002017-07-25 11:53AM EDT97.500.060.000.18-0.14-70.00%20011525.29%
TWX170728P000980002017-07-21 2:47PM EDT98.000.280.140.53-0.07-20.00%101034.38%
TWX170728P000985002017-07-25 3:49PM EDT98.500.210.000.49-1.94-90.23%65528.22%
TWX170728P000990002017-07-20 9:30AM EDT99.002.260.340.760.00-51631.10%
TWX170728P000995002017-07-21 11:54PM EDT99.500.650.510.900.00-6029.05%
TWX170728P001000002017-07-21 11:54PM EDT100.000.940.651.150.00-106029.10%
TWX170728P001010002017-07-21 3:25PM EDT101.001.661.312.33-0.93-35.91%55145.95%
TWX170728P001030002017-07-11 11:25AM EDT103.003.001.705.600.00-22103.47%
TWX170728P001050002017-06-26 10:01AM EDT105.005.173.606.40-0.65-11.17%5085.01%