U.S. Markets close in 2 hrs 2 mins

Time Warner Inc. (TWX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.50+0.08 (+0.08%)
As of 1:57PM EDT. Market open.
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170721C000750002017-06-02 11:46PM EDT75.0024.2022.1526.600.00-42547.27%
TWX170721C000800002017-07-05 2:34PM EDT80.0021.5019.1523.600.00-21439.26%
TWX170721C000825002017-06-02 11:46PM EDT82.5016.1014.8019.200.00-2050.00%
TWX170721C000850002017-07-05 3:48PM EDT85.0016.4514.1518.600.00-150354.49%
TWX170721C000875002017-07-05 2:34PM EDT87.5014.0011.7516.150.00-20317.58%
TWX170721C000900002017-07-06 9:49AM EDT90.0011.609.2513.600.00-58273.24%
TWX170721C000925002017-07-13 1:21PM EDT92.507.085.909.700.00-43156.25%
TWX170721C000950002017-07-21 9:57AM EDT95.004.703.055.350.7017.50%1028121.97%
TWX170721C000975002017-07-21 11:54AM EDT97.501.801.342.40-0.42-18.92%3113854.88%
TWX170721C000990002017-07-05 10:25AM EDT99.001.440.764.350.00-10110.84%
TWX170721C000995002017-07-21 12:05PM EDT99.500.240.050.48-0.16-40.00%2,0003,10823.15%
TWX170721C001000002017-07-21 1:19PM EDT100.000.050.000.05-0.08-61.54%1,17214,21810.16%
TWX170721C001010002017-07-19 11:05AM EDT101.000.050.000.050.00-15020021.68%
TWX170721C001020002017-07-11 11:30AM EDT102.000.050.001.830.00-1,34311790.82%
TWX170721C001030002017-07-07 9:33AM EDT103.000.500.000.540.2278.57%10164.36%
TWX170721C001050002017-07-21 12:13PM EDT105.000.020.000.01-0.08-80.00%20110,85145.31%
TWX170721C001100002017-06-08 9:42AM EDT110.000.040.000.550.00-15153136.91%
TWX170721C001150002017-06-02 11:46PM EDT115.000.300.000.690.00-1012190.04%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170721P000600002017-06-19 2:34PM EDT60.000.010.000.01-0.01-50.00%2540325.00%
TWX170721P000650002017-06-16 2:22PM EDT65.000.020.000.03-0.01-33.33%75268306.25%
TWX170721P000700002017-06-19 11:19AM EDT70.000.030.000.05-0.01-25.00%307,274271.88%
TWX170721P000750002017-06-19 12:16PM EDT75.000.030.000.17-0.01-25.00%751,764261.72%
TWX170721P000800002017-07-14 9:31AM EDT80.000.040.000.080.02100.00%15465187.50%
TWX170721P000825002017-07-07 9:30AM EDT82.500.010.000.010.00-3163128.13%
TWX170721P000850002017-06-02 11:47PM EDT85.000.300.080.230.00-237176.95%
TWX170721P000875002017-06-19 9:30AM EDT87.500.080.020.21-0.04-33.33%26,858141.41%
TWX170721P000900002017-07-07 2:54PM EDT90.000.010.000.10-0.20-95.24%410,21899.22%
TWX170721P000905002017-07-21 1:24PM EDT90.500.010.000.600.00-11137.50%
TWX170721P000910002017-07-21 1:24PM EDT91.000.010.000.620.00-11132.62%
TWX170721P000915002017-07-21 1:24PM EDT91.500.020.000.570.00-11123.83%
TWX170721P000925002017-07-17 10:14AM EDT92.500.020.000.380.00-12,090100.39%
TWX170721P000930002017-07-07 11:44PM EDT93.000.030.000.270.00-11511587.30%
TWX170721P000940002017-07-13 2:46PM EDT94.000.220.002.180.00-3671153.13%
TWX170721P000950002017-07-19 2:07PM EDT95.000.020.000.420.00-53,99673.63%
TWX170721P000960002017-07-14 11:50PM EDT96.000.170.002.220.00-2020121.39%
TWX170721P000965002017-07-14 11:50PM EDT96.500.080.001.980.00-200673105.96%
TWX170721P000970002017-07-18 2:58PM EDT97.000.050.000.320.00-3552056.93%
TWX170721P000975002017-07-21 9:47AM EDT97.500.050.000.050.00-1221,87827.34%
TWX170721P000980002017-07-21 11:34AM EDT98.000.050.000.12-0.07-58.33%5016528.61%
TWX170721P000985002017-07-21 1:36PM EDT98.500.050.000.05-0.10-66.67%45545016.41%
TWX170721P000990002017-07-20 10:02AM EDT99.000.250.050.440.00-101,05831.84%
TWX170721P000995002017-07-21 12:39PM EDT99.500.360.050.59-0.34-48.57%2,0033,22028.42%
TWX170721P001000002017-07-21 1:20PM EDT100.000.660.160.970.0610.00%11546733.20%
TWX170721P001010002017-07-21 12:45PM EDT101.001.600.582.03-0.47-22.71%509153.71%
TWX170721P001020002017-07-07 11:44PM EDT102.000.980.481.490.00-14140.00%
TWX170721P001030002017-07-18 3:31PM EDT103.003.972.724.200.00-2293.46%
TWX170721P001050002017-07-21 12:38PM EDT105.005.685.256.150.407.58%24524879.88%