U.S. Markets closed

Time Warner Inc. (TWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.93-0.29 (-0.28%)
At close: 4:02PM EDT

103.30 +0.37 (0.36%)
After hours: 5:11PM EDT

People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170929C000990002017-09-25 9:31AM EDT99.003.953.356.250.00-1155.18%
TWX170929C000995002017-09-08 11:58PM EDT99.503.802.165.800.00-1190.97%
TWX170929C001010002017-09-20 2:40PM EDT101.001.201.384.400.00-91078.61%
TWX170929C001020002017-09-20 3:55PM EDT102.001.360.663.350.00-110566.85%
TWX170929C001030002017-09-20 10:51AM EDT103.001.240.032.310.00-194754.54%
TWX170929C001040002017-09-20 10:33AM EDT104.000.450.004.400.00-46262.55%
TWX170929C001050002017-09-06 2:13PM EDT105.000.200.000.470.00-15828.57%
TWX170929C001060002017-08-23 3:25PM EDT106.000.260.000.800.00-4312345.07%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170929P000925002017-09-19 11:39AM EDT92.500.050.004.400.00-30290148.14%
TWX170929P000930002017-09-22 10:43AM EDT93.000.050.000.05-0.16-76.19%10149.81%
TWX170929P000935002017-09-15 11:49PM EDT93.500.260.004.400.00-25011139.70%
TWX170929P000940002017-09-15 11:49PM EDT94.000.280.001.380.00-1184.52%
TWX170929P000945002017-09-15 11:49PM EDT94.500.290.001.760.00-1188.48%
TWX170929P000950002017-09-20 9:30AM EDT95.000.010.000.070.00-5519043.36%
TWX170929P000955002017-09-15 1:56PM EDT95.500.300.004.40-0.05-14.29%410122.56%
TWX170929P000960002017-09-26 11:04AM EDT96.000.010.000.01-0.06-85.71%626328.91%
TWX170929P000965002017-09-19 12:12PM EDT96.500.140.004.400.00-150153113.87%
TWX170929P000970002017-08-18 11:44PM EDT97.000.790.551.210.00-101070.51%
TWX170929P000975002017-09-15 11:49PM EDT97.500.450.004.400.00-2626104.98%
TWX170929P000980002017-08-28 9:30AM EDT98.001.000.004.650.00-13103.81%
TWX170929P000990002017-09-26 5:33PM EDT99.000.010.000.750.00-1051.56%
TWX170929P000995002017-09-22 11:53PM EDT99.500.160.000.150.00-8001,01026.47%
TWX170929P001000002017-09-25 11:23AM EDT100.000.250.000.750.00-384143.90%
TWX170929P001010002017-09-26 3:59PM EDT101.000.040.020.15-0.03-42.86%90080917.68%
TWX170929P001020002017-09-26 10:03AM EDT102.000.200.001.30-0.30-60.00%110740.33%
TWX170929P001060002017-08-25 11:49PM EDT106.004.352.435.350.00-2282.76%