TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180525C000850002018-04-27 1:05PM EDT85.009.507.5512.150.00-1161.52%
TWX180525C000900002018-04-13 11:58PM EDT90.006.905.309.850.00-33125.59%
TWX180525C000920002018-05-18 11:45PM EDT92.002.800.333.900.00-101058.30%
TWX180525C000935002018-05-18 11:45PM EDT93.501.420.123.100.00-1061.82%
TWX180525C000940002018-05-18 3:43PM EDT94.000.860.752.63-0.44-33.85%1281656.84%
TWX180525C000945002018-05-22 8:04AM EDT94.500.800.000.000.00-34340.00%
TWX180525C000950002018-05-21 3:45PM EDT95.000.240.000.000.00-120980.78%
TWX180525C000955002018-05-04 11:46PM EDT95.501.000.001.850.00-5055.62%
TWX180525C000960002018-05-22 8:04AM EDT96.000.240.000.000.00-1221223.13%
TWX180525C000975002018-05-14 11:00AM EDT97.500.250.001.50-0.25-50.00%519466.16%
TWX180525C001000002018-05-21 3:58PM EDT100.000.020.000.000.00-1,2401,26112.50%
TWX180525C001070002018-05-17 3:55PM EDT107.000.080.000.150.00-131461.72%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180525P000850002018-05-21 9:30AM EDT85.000.010.000.000.00-101725.00%
TWX180525P000900002018-05-18 11:45PM EDT90.000.140.050.450.00-4051.37%
TWX180525P000920002018-05-16 10:00AM EDT92.000.620.051.300.00-15662.31%
TWX180525P000925002018-05-18 11:45PM EDT92.500.400.002.420.00-2254.93%
TWX180525P000935002018-05-18 11:45PM EDT93.500.780.002.200.00-50070.65%
TWX180525P000940002018-05-21 1:38PM EDT94.000.400.000.000.00-21223.13%
TWX180525P001100002018-04-23 9:54AM EDT110.0013.9513.6017.500.00-303094.53%