TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180119C000300002016-06-16 5:38PM EST30.0042.8041.0045.500.00-110.00%
TWX180119C000325001969-12-31 7:00PM EST32.500.0035.4537.150.00-000.00%
TWX180119C000350001969-12-31 7:00PM EST35.000.0033.0534.750.00-000.00%
TWX180119C000375001969-12-31 7:00PM EST37.500.0030.7032.400.00-000.00%
TWX180119C000400002017-07-05 1:37PM EST40.0061.5059.8064.200.00-212,247.07%
TWX180119C000425002017-06-02 10:47PM EST42.5053.9057.5061.800.00-802,133.98%
TWX180119C000450002017-06-02 10:47PM EST45.0051.7054.9059.200.00-202,001.56%
TWX180119C000475002017-06-02 10:47PM EST47.5045.6550.3054.150.00-1801,645.51%
TWX180119C000500002018-01-09 11:48AM EST50.0042.0039.7544.300.00-11890.63%
TWX180119C000525001969-12-31 7:00PM EST52.500.0018.7019.600.00-000.00%
TWX180119C000550002018-01-17 2:04PM EST55.0037.0735.7039.950.00-11870.31%
TWX180119C000575002017-06-02 10:47PM EST57.5020.0142.0546.800.00-001,486.91%
TWX180119C000600002018-01-08 3:36PM EST60.0032.8029.7534.300.00-207672.27%
TWX180119C000625002016-11-15 11:55AM EST62.5026.3027.0031.500.00-233580.47%
TWX180119C000650002018-01-16 11:13AM EST65.0027.0025.7029.950.00-23650.39%
TWX180119C000675002017-04-26 11:54AM EST67.5032.930.000.000.00-1620.00%
TWX180119C000700002018-01-17 9:33AM EST70.0021.5520.8024.750.00-120530.66%
TWX180119C000725002018-01-09 11:04AM EST72.5019.2517.3021.750.00-22433.20%
TWX180119C000750002018-01-18 3:25PM EST75.0017.5016.6520.10+0.48+2.82%120123283.01%
TWX180119C000775002018-01-17 9:58AM EST77.5014.0013.2017.700.00-11428.13%
TWX180119C000800002018-01-18 3:05PM EST80.0012.4010.6014.75-0.40-3.13%116346.29%
TWX180119C000825002018-01-18 9:33AM EST82.509.529.2010.70-0.18-1.86%152156.25%
TWX180119C000845002017-12-22 11:47PM EST84.505.856.709.600.00-44217.38%
TWX180119C000850002018-01-18 3:25PM EST85.007.506.259.35+0.40+5.63%1685227.44%
TWX180119C000875002018-01-18 1:43PM EST87.504.854.107.15+0.15+3.19%840784.38%
TWX180119C000890002018-01-08 2:54PM EST89.003.991.184.750.00-46117.09%
TWX180119C000900002018-01-18 3:58PM EST90.003.001.204.20+0.77+34.53%482,664127.34%
TWX180119C000905002018-01-08 2:40PM EST90.502.551.401.950.00-974840.00%
TWX180119C000910002018-01-16 10:18AM EST91.001.320.144.100.00-6338156.93%
TWX180119C000915002018-01-18 10:11AM EST91.500.900.053.600.00-10283145.61%
TWX180119C000920002018-01-18 3:59PM EST92.001.301.302.66+0.78+150.00%3371,05174.71%
TWX180119C000930002018-01-18 11:48AM EST93.000.150.002.16-0.06-28.57%378456.35%
TWX180119C000935002018-01-18 3:49PM EST93.500.200.051.05+0.04+25.00%103,33066.70%
TWX180119C000940002018-01-18 3:59PM EST94.000.390.020.60+0.28+254.55%2,41764253.03%
TWX180119C000945002018-01-18 3:58PM EST94.500.700.001.81+0.59+536.36%5515979.30%
TWX180119C000950002018-01-18 3:59PM EST95.000.100.100.25+0.07+233.33%1,28631,51047.66%
TWX180119C000955002018-01-18 11:20AM EST95.500.020.001.49-0.05-71.43%5547287.50%
TWX180119C000960002018-01-18 3:50PM EST96.000.040.001.84+0.02+100.00%35166106.25%
TWX180119C000965002018-01-18 3:58PM EST96.500.060.001.88-0.15-71.43%22576115.53%
TWX180119C000970002018-01-18 3:52PM EST97.000.020.001.78-0.06-75.00%215158120.12%
TWX180119C000975002018-01-18 3:58PM EST97.500.060.000.07+0.04+200.00%1965,08850.00%
TWX180119C001000002018-01-18 3:52PM EST100.000.020.000.05+0.01+100.00%5528,77467.97%
TWX180119C001050002018-01-12 10:54AM EST105.000.010.000.050.00-4017,632104.69%
TWX180119C001100002018-01-17 2:42PM EST110.000.010.000.010.00-18,968115.63%
TWX180119C001150002017-12-29 3:28PM EST115.000.010.000.02-0.01-50.00%116,651153.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180119P000300002017-06-02 10:47PM EST30.000.030.000.010.00-26112700.00%
TWX180119P000325002017-06-02 10:47PM EST32.500.060.000.010.00-215650.00%
TWX180119P000350002017-11-13 2:23PM EST35.000.030.000.010.00-117600.00%
TWX180119P000375002017-11-14 9:45AM EST37.500.050.000.020.00-3390600.00%
TWX180119P000400002017-11-14 10:01AM EST40.000.030.000.020.00-4747562.50%
TWX180119P000425002017-04-21 1:19PM EST42.500.050.004.75+0.01+25.00%81381,271.48%
TWX180119P000450002017-07-07 10:23AM EST45.000.020.010.030.00-50901518.75%
TWX180119P000475002017-04-21 1:19PM EST47.500.080.004.75+0.01+14.29%84061,120.31%
TWX180119P000500002017-12-15 1:31PM EST50.000.010.000.01-0.01-50.00%1,92344,098387.50%
TWX180119P000525002016-10-20 2:40PM EST52.501.670.015.000.00-10861,001.37%
TWX180119P000550002017-12-22 12:08PM EST55.000.010.000.02-0.03-75.00%12,188356.25%
TWX180119P000575002017-11-03 11:48AM EST57.500.180.000.75+0.03+20.00%18353539.84%
TWX180119P000600002018-01-09 3:52PM EST60.000.010.000.050.00-563,056334.38%
TWX180119P000625002017-11-22 11:37AM EST62.500.070.001.300.00-19646517.58%
TWX180119P000650002017-12-15 1:22PM EST65.000.040.040.190.00-251,985340.63%
TWX180119P000675002017-12-04 9:32AM EST67.500.050.000.25-0.16-76.19%106,433313.28%
TWX180119P000700002018-01-02 9:57AM EST70.000.010.000.050.00-722,554225.00%
TWX180119P000725002017-11-21 11:00AM EST72.500.050.000.230.00-11,503248.44%
TWX180119P000750002018-01-04 3:14PM EST75.000.020.000.070.00-1312,009182.81%
TWX180119P000775002017-12-19 3:31PM EST77.500.100.001.000.00-19,900262.11%
TWX180119P000800002018-01-10 9:53AM EST80.000.030.000.040.00-519,091125.00%
TWX180119P000825002018-01-02 3:53PM EST82.500.060.000.080.00-420,450112.50%
TWX180119P000850002018-01-09 3:52PM EST85.000.020.000.150.00-19010,09798.05%
TWX180119P000860002018-01-12 11:46PM EST86.000.020.000.230.00-202095.70%
TWX180119P000870002018-01-12 11:46PM EST87.000.050.000.230.00-161684.38%
TWX180119P000875002018-01-18 9:45AM EST87.500.010.000.07-0.03-75.00%320,84561.72%
TWX180119P000880002018-01-16 11:56AM EST88.000.050.001.300.00-104,418124.02%
TWX180119P000885002018-01-09 9:30AM EST88.500.020.000.230.00-356566.99%
TWX180119P000895002018-01-11 2:25PM EST89.500.100.000.080.00-1252,19850.39%
TWX180119P000900002018-01-18 12:25PM EST90.000.040.000.05-0.01-20.00%4142,98839.84%
TWX180119P000905002018-01-17 10:53AM EST90.500.100.000.100.00-2501,00941.21%
TWX180119P000910002018-01-18 1:26PM EST91.000.040.000.04-0.14-77.78%640127.54%
TWX180119P000915002018-01-18 3:58PM EST91.500.050.000.11-0.24-82.76%2417229.30%
TWX180119P000920002018-01-18 3:59PM EST92.000.240.000.35-0.41-63.08%6511038.09%
TWX180119P000925002018-01-18 3:59PM EST92.500.250.000.33-0.76-75.25%1218,13327.54%
TWX180119P000930002018-01-12 11:46PM EST93.001.631.071.630.00-89868.75%
TWX180119P000935002017-12-27 9:45AM EST93.502.951.873.350.00-1020120.02%
TWX180119P000940002018-01-17 10:56AM EST94.002.400.052.680.00-13108.89%
TWX180119P000950002018-01-18 3:51PM EST95.002.420.323.65-0.53-17.97%1,31724,660127.64%
TWX180119P000975002018-01-18 1:25PM EST97.505.152.705.90-0.25-4.63%41,493157.32%
TWX180119P001000002018-01-18 1:43PM EST100.007.705.408.35-0.30-3.75%704,750191.70%
TWX180119P001050002018-01-18 3:40PM EST105.0013.2510.1014.40-0.60-4.33%2672152.73%
TWX180119P001100002018-01-10 12:43PM EST110.0019.7516.0520.150.00-493293.16%
TWX180119P001200002017-09-20 11:08AM EST120.0018.0016.3020.800.00-220.00%