U.S. Markets closed

Time Warner Inc. (TWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.78+0.81 (+0.79%)
At close: 4:03PM EDT

102.78 0.00 (0.00%)
After hours: 5:52PM 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 EDT94.506.345.109.300.00-1192.63%
TWX170922C000995002017-09-15 11:49PM EDT99.502.010.604.900.00-1170.51%
TWX170922C001000002017-09-11 10:34AM EDT100.001.600.204.350.00-2364.70%
TWX170922C001020002017-09-15 2:30PM EDT102.000.690.011.00-0.31-31.00%49612.16%
TWX170922C001030002017-09-13 1:22PM EDT103.000.120.004.300.00-101052.54%
TWX170922C001050002017-09-15 1:41PM EDT105.000.020.004.40-0.02-50.00%3553173.49%
TWX170922C001070002017-09-08 11:58PM EDT107.000.150.000.300.00-25320036.43%
TWX170922C001080002017-09-08 11:58PM EDT108.000.140.004.400.00-10010098.14%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170922P000900002017-09-15 11:49PM EDT90.000.050.000.050.00-375056.64%
TWX170922P000925002017-09-19 5:50PM EDT92.500.030.002.420.00-55114.21%
TWX170922P000945002017-09-08 11:58PM EDT94.500.220.041.260.00-151578.61%
TWX170922P000960002017-09-19 11:13AM EDT96.000.020.010.05-0.09-81.82%31513835.74%
TWX170922P000965002017-09-15 1:54PM EDT96.500.200.000.22-0.15-42.86%28146.29%
TWX170922P000970002017-09-19 12:12PM EDT97.000.010.001.90-0.19-95.00%1756971.78%
TWX170922P000975002017-09-15 11:49PM EDT97.500.230.000.250.00-32042.19%
TWX170922P000980002017-09-18 11:30AM EDT98.000.010.001.800.00-1252362.70%
TWX170922P000990002017-09-19 5:50PM EDT99.000.060.000.150.00-8005428.52%
TWX170922P001000002017-09-15 3:38PM EDT100.000.400.000.80-0.64-61.54%101344.19%
TWX170922P001010002017-09-19 10:47AM EDT101.000.100.001.20-0.14-58.33%11018146.14%
TWX170922P001020002017-09-11 10:36AM EDT102.001.970.004.500.00-12061.33%
TWX170922P001030002017-08-11 5:09PM EDT103.001.941.773.500.00-101058.74%
TWX170922P001040002017-08-31 3:28PM EDT104.003.172.025.000.00-101066.21%
TWX170922P001130002017-09-15 11:49PM EDT113.0012.629.3013.500.00-11101.95%