TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180126C000900002018-01-18 1:27PM EST90.002.531.964.000.00-6739.60%
TWX180126C000905002018-01-04 2:37PM EST90.501.951.594.950.00-1070.75%
TWX180126C000910002017-12-07 6:38PM EST91.001.910.842.400.00-1012.89%
TWX180126C000915002018-01-09 2:15PM EST91.501.850.961.560.00-450.00%
TWX180126C000920002018-01-19 10:45AM EST92.001.380.303.30+0.40+40.82%104454.05%
TWX180126C000925002018-01-19 11:44AM EST92.501.100.052.86+0.37+50.68%101950.64%
TWX180126C000930002018-01-19 11:00AM EST93.000.710.002.45+0.06+9.23%171447.56%
TWX180126C000935002018-01-18 3:48PM EST93.500.510.001.930.00-1941.85%
TWX180126C000940002018-01-19 3:58PM EST94.000.610.621.00-0.59-49.17%3121027.03%
TWX180126C000945002018-01-19 11:49PM EST94.500.460.461.220.00-6036.04%
TWX180126C000950002018-01-19 3:06PM EST95.000.400.000.80-0.10-20.00%17814630.66%
TWX180126C000960002018-01-19 11:49PM EST96.000.100.000.580.00-302832.13%
TWX180126C000965002017-12-22 11:47PM EST96.500.600.260.830.00-5141.70%
TWX180126C000970002018-01-19 11:49PM EST97.000.120.000.370.00-101032.03%
TWX180126C000975002018-01-19 3:39PM EST97.500.150.000.15+0.05+50.00%375526.27%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180126P000870002018-01-19 11:49PM EST87.000.050.000.250.00-8043.65%
TWX180126P000875002017-12-22 11:47PM EST87.500.650.090.460.00-808049.56%
TWX180126P000880002018-01-18 1:47PM EST88.000.050.040.250.00-208038.38%
TWX180126P000895002017-12-07 6:38PM EST89.501.830.912.450.00-1069.58%
TWX180126P000900002018-01-19 3:12PM EST90.000.100.000.18-0.18-64.29%15624.81%
TWX180126P000905002018-01-17 9:55AM EST90.500.290.000.310.00-132726.66%
TWX180126P000910002018-01-18 2:17PM EST91.000.310.000.440.00-1034027.39%
TWX180126P000915002018-01-19 11:49PM EST91.500.220.150.640.00-41129.05%
TWX180126P000920002018-01-19 3:04PM EST92.000.350.000.39-0.54-60.67%621519.29%
TWX180126P000930002018-01-12 11:46PM EST93.001.751.321.78+0.25+14.29%1041.02%
TWX180126P000940002018-01-18 3:27PM EST94.001.880.052.590.00-1147.07%
TWX180126P000955002018-01-19 11:49PM EST95.503.600.683.650.00-101050.34%