U.S. Markets close in 4 hrs 1 mins

Time Warner Inc. (TWX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.32+1.51 (+1.51%)
As of 11:59AM EDT. Market open.
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728C000975002017-07-21 11:53PM EDT97.501.891.713.150.00-330.00%
TWX170728C000995002017-07-19 11:09AM EDT99.500.690.480.850.00-180.00%
TWX170728C001000002017-07-24 3:33PM EDT100.000.411.072.570.00-345350.39%
TWX170728C001010002017-07-24 11:19AM EDT101.000.150.371.370.00-10410032.91%
TWX170728C001020002017-07-26 10:14AM EDT102.000.200.010.450.16400.00%1332020.17%
TWX170728C001040002017-07-06 2:35PM EDT104.000.340.000.960.00-5554.49%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728P000800002017-07-21 11:54PM EDT80.000.150.000.540.00-1414158.40%
TWX170728P000925002017-07-24 10:22AM EDT92.500.010.000.670.00-21179.00%
TWX170728P000930002017-07-26 11:27AM EDT93.000.020.000.670.00-1175.49%
TWX170728P000935002017-07-26 11:27AM EDT93.500.020.001.320.00-1189.06%
TWX170728P000950002017-06-26 10:15AM EDT95.000.220.120.68-0.40-64.52%21264.84%
TWX170728P000960002017-07-26 11:42AM EDT96.000.020.000.200.00-120946.68%
TWX170728P000965002017-07-26 11:27AM EDT96.500.020.000.150.00-144240.04%
TWX170728P000970002017-07-25 3:25PM EDT97.000.040.000.500.00-23045554.15%
TWX170728P000975002017-07-25 11:53AM EDT97.500.060.000.500.00-20021450.10%
TWX170728P000980002017-07-21 2:47PM EDT98.000.280.140.53-0.07-20.00%101047.12%
TWX170728P000985002017-07-25 3:49PM EDT98.500.210.000.470.00-656540.63%
TWX170728P000990002017-07-20 9:30AM EDT99.002.260.340.760.00-51646.09%
TWX170728P000995002017-07-21 11:54PM EDT99.500.650.510.900.00-6045.51%
TWX170728P001000002017-07-26 10:31AM EDT100.000.150.000.63-0.79-84.04%210632.23%
TWX170728P001010002017-07-21 3:25PM EDT101.001.661.312.33-0.93-35.91%55154.00%
TWX170728P001030002017-07-11 11:25AM EDT103.003.001.705.600.00-2273.83%
TWX170728P001050002017-06-26 10:01AM EDT105.005.173.606.40-0.65-11.17%5074.56%