U.S. Markets open in 6 hrs 1 mins

Time Warner Inc. (TWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.89+0.11 (+0.11%)
At close: 4:03PM EDT
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170922C000945002017-09-15 11:49PM EDT94.506.345.109.300.00-11126.37%
TWX170922C000995002017-09-20 9:32AM EDT99.503.750.000.000.00-100.00%
TWX170922C001000002017-09-20 11:21AM EDT100.002.840.000.000.00-100.00%
TWX170922C001020002017-09-20 9:37AM EDT102.001.200.000.000.00-100.00%
TWX170922C001030002017-09-13 1:22PM EDT103.000.120.004.300.00-101072.51%
TWX170922C001050002017-09-15 1:41PM EDT105.000.020.004.40-0.02-50.00%35531102.44%
TWX170922C001070002017-09-08 11:58PM EDT107.000.150.000.300.00-25320050.59%
TWX170922C001080002017-09-08 11:58PM EDT108.000.140.004.400.00-100100137.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170922P000900002017-09-15 11:49PM EDT90.000.050.000.050.00-375080.47%
TWX170922P000925002017-09-21 3:07AM EDT92.500.030.000.010.00-5554.69%
TWX170922P000945002017-09-08 11:58PM EDT94.500.220.041.260.00-1515112.11%
TWX170922P000960002017-09-20 10:18AM EDT96.000.010.000.000.00-170025.00%
TWX170922P000965002017-09-15 1:54PM EDT96.500.200.000.22-0.15-42.86%28156.25%
TWX170922P000970002017-09-19 12:12PM EDT97.000.010.000.010.00-1756935.16%
TWX170922P000975002017-09-15 11:49PM EDT97.500.230.000.250.00-32050.39%
TWX170922P000980002017-09-18 11:30AM EDT98.000.010.000.150.00-1252348.83%
TWX170922P000990002017-09-21 3:07AM EDT99.000.050.000.000.00-225012.50%
TWX170922P001000002017-09-15 3:38PM EDT100.000.400.000.80-0.64-61.54%101363.67%
TWX170922P001010002017-09-19 10:47AM EDT101.000.100.002.010.00-11029159.57%
TWX170922P001020002017-09-11 10:36AM EDT102.001.970.004.500.00-12088.33%
TWX170922P001030002017-08-11 5:09PM EDT103.001.941.773.500.00-101084.86%
TWX170922P001040002017-08-31 3:28PM EDT104.003.172.025.000.00-101095.65%
TWX170922P001130002017-09-15 11:49PM EDT113.0012.629.3013.500.00-11148.24%