TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171020C000650002017-07-05 3:47PM EDT65.0036.450.000.00+36.09+99.01%400.00%
TWX171020C000700002017-10-19 10:26AM EDT70.0032.500.000.00+32.18+99.02%200.00%
TWX171020C000800002017-10-16 2:07PM EDT80.0021.300.000.00+21.09+99.01%3600.00%
TWX171020C000850002017-08-17 10:00AM EDT85.0017.510.000.00+17.34+99.03%100.00%
TWX171020C000900002017-10-13 9:31AM EDT90.0011.200.000.00+11.09+99.02%100.00%
TWX171020C000925002017-10-18 2:19PM EDT92.509.410.000.00+9.32+99.04%100.00%
TWX171020C000935002017-09-22 11:53PM EDT93.509.450.000.00+9.36+99.05%200.00%
TWX171020C000950002017-10-19 11:13AM EDT95.007.100.000.00+7.03+99.01%50300.00%
TWX171020C000970002017-10-06 11:55PM EDT97.007.060.000.00+6.99+99.01%13000.00%
TWX171020C000975002017-10-19 10:52AM EDT97.504.830.000.00+4.79+99.17%5500.00%
TWX171020C000990002017-10-17 1:50PM EDT99.002.470.000.00+2.45+99.19%2000.00%
TWX171020C001000002017-10-19 2:22PM EDT100.002.250.000.00+2.23+99.11%16500.00%
TWX171020C001010002017-10-13 3:55PM EDT101.000.600.481.03-2.25-78.95%2,05720.00%
TWX171020C001020002017-10-18 2:19PM EDT102.000.560.000.00+0.56+100.00%100.00%
TWX171020C001030002017-10-18 2:32PM EDT103.000.090.000.00+0.09+100.00%55206.25%
TWX171020C001040002017-10-12 11:23AM EDT104.000.320.004.400.00-1824140.04%
TWX171020C001050002017-10-19 3:49PM EDT105.000.030.000.00+0.03+100.00%22012.50%
TWX171020C001060002017-10-03 12:21PM EDT106.000.050.000.330.00-6,0006,09456.84%
TWX171020C001070002017-09-22 11:53PM EDT107.000.310.050.350.00-1170.70%
TWX171020C001080002017-10-12 2:26PM EDT108.000.050.000.050.00-118,05553.13%
TWX171020C001100002017-10-18 10:47AM EDT110.000.040.000.00+0.04+100.00%1025.00%
TWX171020C001150002017-08-15 11:16AM EDT115.000.010.000.700.00-1001,001162.89%
TWX171020C001200002017-07-07 11:44PM EDT120.000.100.000.100.00-11143.75%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171020P000500002017-08-28 3:42PM EDT50.000.010.000.040.00-467,276506.25%
TWX171020P000550002017-07-24 10:17AM EDT55.000.020.000.080.00-150179478.13%
TWX171020P000600002017-09-07 3:47PM EDT60.000.050.000.080.00-254,089415.63%
TWX171020P000650002017-10-02 10:09AM EDT65.000.060.000.010.00-512,364287.50%
TWX171020P000700002017-10-06 10:12AM EDT70.000.020.000.03+0.01+100.00%15144271.88%
TWX171020P000750002017-10-06 10:44AM EDT75.000.010.000.01-0.01-50.00%25328200.00%
TWX171020P000800002017-10-09 11:26AM EDT80.000.020.000.020.00-1188175.00%
TWX171020P000850002017-10-09 3:37PM EDT85.000.030.000.050.00-144,760151.56%
TWX171020P000875002017-10-13 3:59PM EDT87.500.030.030.07-0.09-75.00%251,292143.75%
TWX171020P000900002017-10-16 10:07AM EDT90.000.040.000.03-0.03-42.86%1502,450101.56%
TWX171020P000925002017-10-16 11:53AM EDT92.500.010.000.05-0.04-80.00%58810,22488.28%
TWX171020P000935002017-09-22 11:53PM EDT93.500.330.204.400.00-10274.90%
TWX171020P000945002017-10-16 2:11PM EDT94.500.030.000.75-0.33-91.67%1151126.17%
TWX171020P000950002017-10-19 1:05PM EDT95.000.020.000.00+0.02+100.00%940025.00%
TWX171020P000960002017-09-22 11:53PM EDT96.000.600.334.400.00-2424234.47%
TWX171020P000970002017-10-12 2:36PM EDT97.000.150.000.390.00-511078.13%
TWX171020P000975002017-10-19 12:14PM EDT97.500.020.000.00+0.02+100.00%50025.00%
TWX171020P000980002017-10-18 2:34PM EDT98.000.140.000.00+0.14+100.00%7025.00%
TWX171020P000985002017-10-19 11:17AM EDT98.500.040.000.00+0.04+100.00%175025.00%
TWX171020P000990002017-10-18 10:01AM EDT99.000.100.000.00+0.10+100.00%22012.50%
TWX171020P000995002017-09-22 11:53PM EDT99.501.500.000.00+1.49+99.33%3012.50%
TWX171020P001000002017-10-19 3:53PM EDT100.000.060.000.00+0.06+100.00%640012.50%
TWX171020P001010002017-10-19 2:21PM EDT101.000.050.000.00+0.05+100.00%10106.25%
TWX171020P001020002017-10-19 3:33PM EDT102.000.150.000.00+0.15+100.00%2,81201.56%
TWX171020P001030002017-10-12 3:05PM EDT103.001.540.000.00+1.53+99.35%2100.00%
TWX171020P001050002017-10-19 9:45AM EDT105.002.930.000.00+2.91+99.32%1000.00%
TWX171020P001060002017-09-29 11:50PM EDT106.004.800.000.00+4.76+99.17%200.00%
TWX171020P001100002017-09-15 10:50AM EDT110.009.300.000.00+9.21+99.03%60000.00%