U.S. Markets closed

Time Warner Inc. (TWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.19-0.42 (-0.41%)
At close: 4:02PM EDT
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170825C000980002017-07-28 9:35AM EDT98.005.433.756.90+1.65+43.65%2268.75%
TWX170825C001000002017-07-27 3:34PM EDT100.003.721.975.100.00-1156.40%
TWX170825C001010002017-07-28 9:35AM EDT101.002.942.314.10+1.94+194.00%22460.16%
TWX170825C001020002017-08-18 12:54PM EDT102.000.560.150.78-0.64-53.33%4721.92%
TWX170825C001030002017-08-02 3:10PM EDT103.000.880.401.540.00-3411644.70%
TWX170825C001040002017-08-02 1:43PM EDT104.000.460.081.150.00-2543.56%
TWX170825C001050002017-08-17 3:36PM EDT105.000.150.000.050.00-1037017.58%
TWX170825C001060002017-07-27 3:56PM EDT106.000.200.110.610.00-585842.29%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170825P000960002017-07-24 12:52PM EDT96.000.850.000.510.00-11043.56%
TWX170825P000985002017-07-28 11:44PM EDT98.501.240.170.810.00-3336.28%
TWX170825P000990002017-08-18 11:44PM EDT99.000.100.000.430.00-10010023.98%
TWX170825P000995002017-08-08 3:59PM EDT99.500.160.050.700.00-7211826.95%
TWX170825P001000002017-08-18 11:44PM EDT100.000.400.200.480.00-10118.65%
TWX170825P001010002017-08-18 11:44PM EDT101.000.550.000.940.00-150019.97%
TWX170825P001020002017-08-08 9:42AM EDT102.001.020.471.800.00-2326.12%