TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180601C000925002018-05-23 11:07AM EDT92.501.500.054.700.00-2373.88%
TWX180601C000950002018-05-24 10:03AM EDT95.000.010.004.700.00-11552.54%
TWX180601C000960002018-05-24 9:30AM EDT96.000.570.002.190.00-103157.45%
TWX180601C000965002018-05-25 10:13AM EDT96.500.400.000.40-1.21-75.16%14014023.34%
TWX180601C000975002018-05-17 2:54PM EDT97.500.630.001.280.00-13549.41%
TWX180601C000990002018-05-21 9:50AM EDT99.000.370.001.300.00-385358.89%
TWX180601C001000002018-05-24 2:15PM EDT100.000.040.000.100.00-4212228.13%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180601P000850002018-05-25 11:49PM EDT85.000.010.004.650.00-1015117.24%
TWX180601P000900002018-05-21 12:42PM EDT90.000.100.000.250.00-163129.40%
TWX180601P000910002018-05-18 12:44PM EDT91.000.100.001.44-1.10-91.67%201,00053.56%
TWX180601P000925002018-05-04 11:46PM EDT92.500.750.623.300.00-1152.64%
TWX180601P000930002018-05-25 10:13AM EDT93.000.420.000.50-0.08-16.00%17018018.85%
TWX180601P000935002018-05-25 11:49PM EDT93.500.530.004.650.00-46051.07%
TWX180601P000940002018-04-27 12:52PM EDT94.001.630.803.150.00-101062.26%
TWX180601P000955002018-04-27 12:52PM EDT95.502.471.593.950.00-101061.89%
TWX180601P000960002018-04-27 12:52PM EDT96.002.341.854.200.00-101060.99%
TWX180601P001000002018-05-25 11:49PM EDT100.006.553.958.150.00-505087.11%
TWX180601P001050002018-05-11 11:50PM EDT105.0012.209.2013.700.00-50069.63%