U.S. Markets open in 7 hrs 29 mins

Time Warner Inc. (TWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.61-0.31 (-0.30%)
At close: 4:02PM EDT
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170818C000900002017-07-06 12:38PM EDT90.0012.409.6013.800.00-11128.13%
TWX170818C000925002017-08-16 11:43AM EDT92.509.368.3010.750.00-3439148.44%
TWX170818C000950002017-08-14 11:59AM EDT95.007.355.958.300.00-100866125.59%
TWX170818C000975002017-07-27 1:34PM EDT97.505.404.457.750.00-1283177.44%
TWX170818C001000002017-08-17 3:34PM EDT100.001.680.000.000.00-1500.00%
TWX170818C001010002017-08-02 11:51AM EDT101.001.751.702.700.00-733588.87%
TWX170818C001020002017-08-14 2:56PM EDT102.000.500.050.700.00-5095941.50%
TWX170818C001030002017-08-17 3:45PM EDT103.000.100.000.000.00-1506.25%
TWX170818C001040002017-08-17 1:51PM EDT104.000.230.000.000.00-6012.50%
TWX170818C001050002017-08-17 3:34PM EDT105.000.100.000.000.00-100012.50%
TWX170818C001100002017-07-21 9:44AM EDT110.000.030.000.10-0.05-62.50%112780.08%
TWX170818C001150002017-06-09 11:55PM EDT115.000.050.002.130.00-22232.91%
TWX170818C001200002017-08-03 4:17PM EDT120.000.140.000.690.00-10210.16%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170818P000600002017-06-19 9:30AM EDT60.000.030.030.04-0.01-25.00%873406.25%
TWX170818P000650002017-06-26 9:30AM EDT65.000.030.000.03-0.01-25.00%25245318.75%
TWX170818P000700002017-07-24 10:25AM EDT70.000.030.000.030.00-6502,650268.75%
TWX170818P000750002017-07-18 1:20PM EDT75.000.050.000.150.00-1072273.44%
TWX170818P000800002017-07-26 11:43AM EDT80.000.040.000.030.00-61311179.69%
TWX170818P000850002017-07-26 9:32AM EDT85.000.110.000.070.00-25245153.91%
TWX170818P000880002017-08-11 5:09PM EDT88.000.120.001.820.00-99255.47%
TWX170818P000900002017-08-07 9:57AM EDT90.000.010.000.05-0.43-97.73%151,537104.69%
TWX170818P000910002017-08-03 4:02PM EDT91.000.060.000.260.00-2828127.34%
TWX170818P000925002017-08-03 3:54PM EDT92.500.040.040.28-0.01-20.00%501,344116.80%
TWX170818P000940002017-08-03 4:02PM EDT94.000.130.000.260.00-1196.09%
TWX170818P000950002017-08-10 1:11PM EDT95.000.040.000.700.00-581,328111.13%
TWX170818P000960002017-08-16 10:58AM EDT96.000.010.004.400.00-121216.02%
TWX170818P000965002017-08-16 10:58AM EDT96.500.010.004.400.00-126207.03%
TWX170818P000970002017-07-28 11:44PM EDT97.000.260.060.410.00-3175.78%
TWX170818P000975002017-08-16 10:06AM EDT97.500.050.000.250.00-151,98358.59%
TWX170818P000980002017-07-28 11:44PM EDT98.000.800.080.470.00-5566.99%
TWX170818P000995002017-07-28 11:44PM EDT99.500.600.130.610.00-4953.52%
TWX170818P001000002017-08-17 12:20PM EDT100.000.060.000.000.00-40506.25%
TWX170818P001010002017-08-17 9:30AM EDT101.000.100.000.000.00-11503.13%
TWX170818P001020002017-08-16 11:50AM EDT102.000.500.001.250.00-177549.12%
TWX170818P001030002017-08-11 10:49AM EDT103.001.470.751.85+0.35+31.25%120147.07%
TWX170818P001040002017-08-15 3:36PM EDT104.002.051.114.900.00-202170.80%
TWX170818P001050002017-07-28 10:04AM EDT105.002.452.072.87-0.13-5.04%14020.00%
TWX170818P001100002017-07-26 9:39AM EDT110.009.005.409.400.00-11173.44%