U.S. Markets closed

Time Warner Inc. (TWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.40-0.09 (-0.09%)
At close: 4:03PM EDT
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170929C000990002017-09-22 11:53PM EDT99.003.871.404.600.00-1049.46%
TWX170929C000995002017-09-08 11:58PM EDT99.501.611.163.650.00-1035.84%
TWX170929C001010002017-09-20 2:40PM EDT101.001.200.104.400.00-91070.34%
TWX170929C001020002017-09-20 3:55PM EDT102.001.360.104.400.00-110580.32%
TWX170929C001030002017-09-20 10:51AM EDT103.001.240.004.400.00-194789.40%
TWX170929C001040002017-09-20 10:33AM EDT104.000.450.004.400.00-46255.52%
TWX170929C001050002017-09-06 2:13PM EDT105.000.200.000.470.00-15826.47%
TWX170929C001060002017-08-23 3:25PM EDT106.000.260.000.800.00-4312340.04%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170929P000925002017-09-19 11:39AM EDT92.500.050.004.400.00-30290117.97%
TWX170929P000930002017-09-22 10:43AM EDT93.000.050.000.05-0.16-76.19%10139.06%
TWX170929P000935002017-09-15 11:49PM EDT93.500.260.004.400.00-25011110.99%
TWX170929P000940002017-09-15 11:49PM EDT94.000.280.001.380.00-1166.46%
TWX170929P000945002017-09-15 11:49PM EDT94.500.290.001.760.00-1169.53%
TWX170929P000950002017-09-20 9:30AM EDT95.000.010.000.070.00-5519033.59%
TWX170929P000955002017-09-15 1:56PM EDT95.500.300.004.40-0.05-14.29%41096.83%
TWX170929P000960002017-09-21 1:00PM EDT96.000.070.000.050.00-26327.93%
TWX170929P000965002017-09-19 12:12PM EDT96.500.140.004.400.00-15015389.62%
TWX170929P000970002017-08-18 11:44PM EDT97.000.790.551.210.00-101054.69%
TWX170929P000975002017-09-15 11:49PM EDT97.500.450.004.400.00-262682.28%
TWX170929P000980002017-08-28 9:30AM EDT98.001.000.171.880.00-1352.05%
TWX170929P000995002017-09-22 11:53PM EDT99.500.160.000.150.00-8001,01019.24%
TWX170929P001000002017-09-14 3:14PM EDT100.001.150.001.050.00-384139.19%
TWX170929P001010002017-09-22 3:54PM EDT101.000.330.200.35-0.05-13.16%9914616.90%
TWX170929P001020002017-09-22 2:45PM EDT102.000.500.004.40-0.50-50.00%100787.99%
TWX170929P001060002017-08-25 11:49PM EDT106.004.352.506.800.00-2289.84%