TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171020C000650002017-07-05 3:47PM EDT65.0036.4534.6038.850.00-40269.14%
TWX171020C000700002017-10-06 11:55PM EDT70.0033.8330.6033.800.00-260285.74%
TWX171020C000800002017-10-16 2:07PM EDT80.0021.3021.0023.750.00-3636213.09%
TWX171020C000850002017-08-17 10:00AM EDT85.0017.5115.6518.900.00-10165.63%
TWX171020C000900002017-10-13 9:31AM EDT90.0011.2010.9013.750.00-14127.93%
TWX171020C000925002017-10-11 12:59PM EDT92.5011.308.7010.200.00-127089.06%
TWX171020C000935002017-09-22 11:53PM EDT93.509.456.0010.400.00-2066.70%
TWX171020C000950002017-10-10 12:45PM EDT95.008.406.207.550.00-396266.60%
TWX171020C000970002017-10-06 11:55PM EDT97.007.063.306.950.00-130061.82%
TWX171020C000975002017-10-16 9:50AM EDT97.504.003.655.000.00-338870.75%
TWX171020C000990002017-10-17 1:50PM EDT99.002.471.744.35+0.16+6.93%202081.64%
TWX171020C001000002017-10-17 1:50PM EDT100.001.571.421.90-0.16-9.25%9745,66827.64%
TWX171020C001010002017-10-13 3:55PM EDT101.000.600.481.03-2.25-78.95%2,057221.24%
TWX171020C001020002017-10-17 10:26AM EDT102.000.040.031.61-0.76-95.00%2550.78%
TWX171020C001030002017-10-16 1:29PM EDT103.000.110.000.49-0.03-21.43%39311329.49%
TWX171020C001040002017-10-12 11:23AM EDT104.000.320.004.400.00-182489.26%
TWX171020C001050002017-10-17 9:54AM EDT105.000.030.030.15-0.02-40.00%22133,26130.66%
TWX171020C001060002017-10-03 12:21PM EDT106.000.050.000.330.00-6,0006,09446.09%
TWX171020C001070002017-09-22 11:53PM EDT107.000.310.050.350.00-1153.52%
TWX171020C001080002017-10-12 2:26PM EDT108.000.050.000.050.00-118,05538.09%
TWX171020C001100002017-10-13 9:53AM EDT110.000.030.000.02-0.01-25.00%1019,40240.63%
TWX171020C001150002017-08-15 11:16AM EDT115.000.010.000.700.00-1001,00198.44%
TWX171020C001200002017-07-07 11:44PM EDT120.000.100.000.100.00-1186.72%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171020P000500002017-08-28 3:42PM EDT50.000.010.000.040.00-467,276290.63%
TWX171020P000550002017-07-24 10:17AM EDT55.000.020.000.080.00-150179273.44%
TWX171020P000600002017-09-07 3:47PM EDT60.000.050.000.080.00-254,089237.50%
TWX171020P000650002017-10-02 10:09AM EDT65.000.060.000.010.00-512,364162.50%
TWX171020P000700002017-10-06 10:12AM EDT70.000.020.000.03+0.01+100.00%15144154.69%
TWX171020P000750002017-10-06 10:44AM EDT75.000.010.000.01-0.01-50.00%25328115.63%
TWX171020P000800002017-10-09 11:26AM EDT80.000.020.000.020.00-118898.44%
TWX171020P000850002017-10-09 3:37PM EDT85.000.030.000.050.00-144,76084.38%
TWX171020P000875002017-10-13 3:59PM EDT87.500.030.030.07-0.09-75.00%251,29279.69%
TWX171020P000900002017-10-16 10:07AM EDT90.000.040.000.03-0.03-42.86%1502,45056.25%
TWX171020P000925002017-10-16 11:53AM EDT92.500.010.000.05-0.04-80.00%58810,22453.32%
TWX171020P000935002017-09-22 11:53PM EDT93.500.330.204.400.00-10152.44%
TWX171020P000945002017-10-16 2:11PM EDT94.500.030.000.75-0.33-91.67%115168.16%
TWX171020P000950002017-10-17 1:59PM EDT95.000.090.010.10+0.04+80.00%39820,75945.90%
TWX171020P000960002017-09-22 11:53PM EDT96.000.600.334.400.00-2424128.56%
TWX171020P000970002017-10-12 2:36PM EDT97.000.150.000.390.00-511050.39%
TWX171020P000975002017-10-17 1:39PM EDT97.500.070.050.26+0.02+40.00%3894,33840.63%
TWX171020P000980002017-10-13 11:59AM EDT98.000.170.000.40-0.08-32.00%2601,26243.07%
TWX171020P000985002017-10-17 11:09AM EDT98.500.070.081.24-0.05-41.67%3331,14667.48%
TWX171020P000990002017-10-17 1:51PM EDT99.000.510.002.14+0.07+15.91%201,02557.18%
TWX171020P000995002017-09-22 11:53PM EDT99.501.500.004.500.00-3386.23%
TWX171020P001000002017-10-17 1:58PM EDT100.000.350.150.44+0.10+40.00%6,18023,09227.64%
TWX171020P001010002017-10-17 2:06PM EDT101.000.600.150.65+0.10+20.00%7503,43223.49%
TWX171020P001020002017-10-16 11:00AM EDT102.000.900.602.47-0.42-31.82%251,51059.52%
TWX171020P001030002017-10-12 3:05PM EDT103.001.540.943.150.00-2126262.16%
TWX171020P001050002017-10-10 10:17AM EDT105.001.653.254.900.00-101,33974.46%
TWX171020P001060002017-09-29 11:50PM EDT106.004.803.357.000.00-2258.59%
TWX171020P001100002017-09-15 10:50AM EDT110.009.308.059.900.00-6001,86776.17%