U.S. Markets close in 6 hrs.

Time Warner Inc. (TWX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.41+1.01 (+0.99%)
As of 10:00AM EDT. Market open.
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170929C000990002017-09-25 9:31AM EDT99.003.952.315.95+0.08+2.07%1169.53%
TWX170929C000995002017-09-08 11:58PM EDT99.501.611.163.650.00-100.00%
TWX170929C001010002017-09-20 2:40PM EDT101.001.200.104.400.00-91063.82%
TWX170929C001020002017-09-20 3:55PM EDT102.001.360.104.400.00-110576.17%
TWX170929C001030002017-09-20 10:51AM EDT103.001.240.004.400.00-194787.01%
TWX170929C001040002017-09-20 10:33AM EDT104.000.450.004.400.00-46251.32%
TWX170929C001050002017-09-06 2:13PM EDT105.000.200.000.470.00-15822.32%
TWX170929C001060002017-08-23 3:25PM EDT106.000.260.000.800.00-4312336.96%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170929P000925002017-09-19 11:39AM EDT92.500.050.004.400.00-30290135.45%
TWX170929P000930002017-09-22 10:43AM EDT93.000.050.000.05-0.16-76.19%10146.09%
TWX170929P000935002017-09-15 11:49PM EDT93.500.260.004.400.00-25011127.98%
TWX170929P000940002017-09-15 11:49PM EDT94.000.280.001.380.00-1178.13%
TWX170929P000945002017-09-15 11:49PM EDT94.500.290.001.760.00-1181.79%
TWX170929P000950002017-09-20 9:30AM EDT95.000.010.000.070.00-5519040.63%
TWX170929P000955002017-09-15 1:56PM EDT95.500.300.004.40-0.05-14.29%410112.79%
TWX170929P000960002017-09-21 1:00PM EDT96.000.070.000.050.00-26334.38%
TWX170929P000965002017-09-19 12:12PM EDT96.500.140.004.400.00-150153105.08%
TWX170929P000970002017-08-18 11:44PM EDT97.000.790.551.210.00-101065.87%
TWX170929P000975002017-09-15 11:49PM EDT97.500.450.004.400.00-262697.27%
TWX170929P000980002017-08-28 9:30AM EDT98.001.000.171.880.00-1363.43%
TWX170929P000995002017-09-22 11:53PM EDT99.500.160.000.150.00-8001,01025.98%
TWX170929P001000002017-09-14 3:14PM EDT100.001.150.001.050.00-384150.05%
TWX170929P001010002017-09-22 3:54PM EDT101.000.330.200.35-0.05-13.16%9914624.85%
TWX170929P001020002017-09-22 2:45PM EDT102.000.500.004.40-0.50-50.00%100759.42%
TWX170929P001060002017-08-25 11:49PM EDT106.004.352.506.800.00-2265.23%