TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180427C000940002018-04-20 11:28AM EDT94.001.080.504.60-2.47-69.58%1197.02%
TWX180427C000950002018-03-29 11:49PM EDT95.001.550.422.910.00-1063.97%
TWX180427C000955002018-04-20 11:45PM EDT95.502.410.063.750.00-2296.48%
TWX180427C000960002018-04-25 4:33PM EDT96.000.980.051.250.00-12931.74%
TWX180427C000965002018-04-23 12:14PM EDT96.500.910.302.200.00-72,01366.21%
TWX180427C000970002018-04-25 4:33PM EDT97.000.500.000.550.00-3580024.71%
TWX180427C000975002018-04-25 3:59PM EDT97.500.230.050.75-0.17-42.50%114036.18%
TWX180427C000980002018-04-24 2:20PM EDT98.000.180.001.500.00-5015064.26%
TWX180427C000985002018-04-20 11:45PM EDT98.500.980.002.960.00-12668.99%
TWX180427C001000002018-04-24 12:22PM EDT100.000.100.000.100.00-1,4564,15630.08%
TWX180427C001030002018-03-28 9:36AM EDT103.000.490.000.600.00-1161.23%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180427P000875002018-03-16 3:01PM EDT87.500.350.002.050.00-510119.24%
TWX180427P000880002018-03-15 4:57PM EDT88.000.290.002.230.00-1515118.65%
TWX180427P000885002018-03-15 4:57PM EDT88.500.320.012.250.00-55114.65%
TWX180427P000900002018-04-25 3:29PM EDT90.000.180.000.50+0.13+260.00%23559.28%
TWX180427P000925002018-03-19 12:51PM EDT92.501.770.104.050.00-88107.23%
TWX180427P000930002018-03-19 12:51PM EDT93.001.920.644.450.00-88116.11%
TWX180427P000935002018-04-03 11:51AM EDT93.501.500.002.270.00-1065.82%
TWX180427P000945002018-04-25 4:34PM EDT94.500.570.000.750.00-117842.68%
TWX180427P000950002018-04-25 4:34PM EDT95.000.500.001.930.00-353072.80%
TWX180427P000955002018-04-20 3:52PM EDT95.501.330.003.55-1.10-45.27%1003061.77%
TWX180427P000960002018-04-06 11:51PM EDT96.001.540.764.100.00-10073.83%
TWX180427P000965002018-04-25 1:08PM EDT96.501.000.052.90+0.11+12.36%13179.98%
TWX180427P000970002018-04-20 11:45PM EDT97.001.000.114.250.00-1151.42%
TWX180427P000975002018-04-25 4:34PM EDT97.501.660.054.300.00-55104.40%
TWX180427P000980002018-04-13 11:58PM EDT98.002.251.053.150.00-252562.16%
TWX180427P001000002018-04-23 10:35AM EDT100.003.951.606.100.00-2550111.77%