U.S. Markets open in 1 hr 35 mins

Time Warner Inc. (TWX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.31-0.51 (-0.51%)
At close: 4:04PM EDT
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170630C000930002017-06-02 11:46PM EDT93.005.404.458.800.00-5561.52%
TWX170630C000940002017-06-02 11:46PM EDT94.004.304.606.500.00-282850.00%
TWX170630C000945002017-06-02 11:46PM EDT94.503.904.455.700.00-191974.85%
TWX170630C000955002017-06-02 11:46PM EDT95.503.053.254.750.00-212167.38%
TWX170630C000965002017-06-27 9:48AM EDT96.503.340.000.000.00-10110.00%
TWX170630C000970002017-06-28 7:23AM EDT97.002.890.000.000.00-10100.00%
TWX170630C000985002017-06-23 11:49PM EDT98.501.320.901.980.00-11043.07%
TWX170630C000990002017-06-27 9:30AM EDT99.000.610.000.000.00-1670.00%
TWX170630C000995002017-06-26 1:27PM EDT99.500.450.370.94-0.12-21.05%123628.71%
TWX170630C001000002017-06-26 1:40PM EDT100.000.240.160.42-0.36-60.00%253919.78%
TWX170630C001010002017-06-21 10:36AM EDT101.000.080.050.450.00-1630.18%
TWX170630C001020002017-06-26 10:11AM EDT102.000.010.000.45-0.22-95.65%101338.57%
TWX170630C001040002017-06-16 11:46PM EDT104.000.050.001.790.00-222270.51%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170630P000920002017-06-12 4:42PM EDT92.000.020.000.120.00-65054.10%
TWX170630P000945002017-06-16 3:14PM EDT94.500.020.000.20-0.22-91.67%115144.14%
TWX170630P000950002017-06-19 1:52PM EDT95.000.020.000.22-0.82-97.62%41641.80%
TWX170630P000955002017-06-02 11:46PM EDT95.500.960.190.490.00-202050.68%
TWX170630P000960002017-06-06 3:13PM EDT96.000.280.180.470.00-4045.70%
TWX170630P000965002017-06-02 11:46PM EDT96.501.150.260.730.00-4550.73%
TWX170630P000970002017-06-22 3:45PM EDT97.000.120.000.200.0220.00%85017526.27%
TWX170630P000975002017-06-27 12:31PM EDT97.500.080.000.000.00-30386.25%
TWX170630P000980002017-06-02 11:46PM EDT98.000.710.541.160.00-21548.68%
TWX170630P000985002017-06-16 11:46PM EDT98.500.660.371.040.00-1139.36%
TWX170630P000990002017-06-26 9:43AM EDT99.000.050.000.24-0.22-81.48%102110.45%
TWX170630P000995002017-06-27 12:19PM EDT99.500.350.000.000.00-50740.00%
TWX170630P001000002017-06-23 11:50PM EDT100.000.740.330.990.00-100016.11%