TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171215C000800002017-12-14 10:06AM EST80.0010.100.000.000.00-3,00000.00%
TWX171215C000825002017-12-13 3:33PM EST82.507.700.000.000.00-6,00000.00%
TWX171215C000850002017-12-14 2:25PM EST85.004.750.000.000.00-100.00%
TWX171215C000870002017-11-24 12:51PM EST87.003.252.403.850.00-1177.25%
TWX171215C000875002017-12-14 11:05AM EST87.502.500.000.000.00-1500.00%
TWX171215C000880002017-12-04 2:07PM EST88.004.983.456.10+1.98+66.00%22210.06%
TWX171215C000885002017-12-04 2:31PM EST88.504.002.436.00+2.45+158.06%1091194.24%
TWX171215C000890002017-12-05 1:11PM EST89.003.000.502.75-0.05-1.64%321,07168.26%
TWX171215C000895002017-12-12 2:51PM EST89.501.430.000.000.00-200.00%
TWX171215C000900002017-12-14 3:58PM EST90.000.150.000.000.00-10,16803.13%
TWX171215C000905002017-12-14 12:40PM EST90.500.100.000.000.00-606.25%
TWX171215C000910002017-12-14 3:23PM EST91.000.050.000.000.00-63406.25%
TWX171215C000915002017-12-13 10:21AM EST91.500.100.000.000.00-26012.50%
TWX171215C000920002017-12-14 11:25AM EST92.000.050.000.000.00-1012.50%
TWX171215C000925002017-12-14 9:49AM EST92.500.020.000.000.00-33012.50%
TWX171215C000930002017-12-14 3:44PM EST93.000.010.000.000.00-28025.00%
TWX171215C000935002017-12-13 2:52PM EST93.500.010.000.000.00-300025.00%
TWX171215C000940002017-12-14 9:55AM EST94.000.010.000.000.00-20025.00%
TWX171215C000945002017-12-13 3:02PM EST94.500.020.000.000.00-31025.00%
TWX171215C000950002017-12-14 10:48AM EST95.000.070.000.000.00-5025.00%
TWX171215C000955002017-12-15 3:30AM EST95.500.030.000.000.00-50025.00%
TWX171215C000960002017-12-12 9:55AM EST96.000.020.000.000.00-30025.00%
TWX171215C000965002017-11-24 12:51PM EST96.500.370.000.250.00-101092.38%
TWX171215C000970002017-12-12 9:55AM EST97.000.020.000.000.00-10050.00%
TWX171215C000975002017-12-14 10:48AM EST97.500.010.000.000.00-5050.00%
TWX171215C000990002017-12-15 3:30AM EST99.000.020.000.000.00-300050.00%
TWX171215C001000002017-12-11 3:07PM EST100.000.010.000.000.00-125050.00%
TWX171215C001010002017-11-29 4:34PM EST101.000.020.010.180.00-400127.73%
TWX171215C001050002017-11-29 10:04AM EST105.000.010.000.03-0.01-50.00%236,504123.44%
TWX171215C001100002017-11-17 1:51PM EST110.000.040.000.32-0.01-20.00%1521216.80%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171215P000500002017-12-01 12:57PM EST50.000.010.000.01-0.01-50.00%461,010375.00%
TWX171215P000550002017-11-10 11:54PM EST55.000.040.000.180.00-1535434.38%
TWX171215P000600002017-11-20 3:30PM EST60.000.020.000.100.00-731,223335.94%
TWX171215P000650002017-11-21 2:04PM EST65.000.030.001.250.00-89445436.33%
TWX171215P000700002017-11-21 3:51PM EST70.000.050.001.000.00-281,292335.55%
TWX171215P000750002017-12-01 9:34AM EST75.000.010.010.10-0.03-75.00%1005,220167.19%
TWX171215P000800002017-12-14 3:45PM EST80.000.010.000.000.00-20050.00%
TWX171215P000810002017-12-11 11:41AM EST81.000.060.000.000.00-4050.00%
TWX171215P000815002017-12-11 10:30AM EST81.500.120.000.000.00-1050.00%
TWX171215P000825002017-12-11 10:53AM EST82.500.040.000.000.00-6050.00%
TWX171215P000830002017-12-04 11:59AM EST83.000.050.000.05-0.03-37.50%31671.88%
TWX171215P000835002017-12-08 11:54PM EST83.500.010.000.240.00-40090.63%
TWX171215P000840002017-11-27 10:07AM EST84.000.060.000.25-0.02-25.00%201485.35%
TWX171215P000845002017-11-24 12:52PM EST84.500.150.000.240.00-212178.52%
TWX171215P000850002017-12-12 9:53AM EST85.000.030.000.000.00-20025.00%
TWX171215P000855002017-11-24 12:52PM EST85.500.260.010.250.00-1167.58%
TWX171215P000860002017-12-11 3:42PM EST86.000.030.000.000.00-20025.00%
TWX171215P000865002017-11-27 12:19PM EST86.500.340.200.40-0.06-15.00%26771.68%
TWX171215P000870002017-12-08 3:47PM EST87.000.030.000.25-0.17-85.00%208759.96%
TWX171215P000875002017-12-14 3:28PM EST87.500.050.000.000.00-6012.50%
TWX171215P000880002017-12-13 11:30AM EST88.000.050.000.000.00-100012.50%
TWX171215P000885002017-11-29 12:11PM EST88.500.330.040.40-0.94-74.02%1445.90%
TWX171215P000890002017-12-14 9:47AM EST89.000.090.000.000.00-103.13%
TWX171215P000895002017-12-14 11:53AM EST89.500.100.000.000.00-401.56%
TWX171215P000900002017-12-14 3:22PM EST90.000.380.000.000.00-1600.00%
TWX171215P000905002017-12-12 3:12PM EST90.500.500.000.000.00-200.00%
TWX171215P000910002017-12-13 1:25PM EST91.000.850.000.000.00-200.00%
TWX171215P000915002017-12-05 12:01PM EST91.500.900.902.350.00-2013563.77%
TWX171215P000920002017-12-05 3:11PM EST92.001.201.152.40+1.20-51.22%2314333.59%
TWX171215P000925002017-12-14 3:53PM EST92.503.400.000.000.00-45500.00%
TWX171215P000935002017-12-08 11:54PM EST93.503.121.784.350.00-25094.73%
TWX171215P000950002017-12-14 12:18PM EST95.004.950.000.000.00-1700.00%
TWX171215P000975002017-12-11 12:07PM EST97.506.700.000.000.00-500.00%
TWX171215P001000002017-12-13 3:41PM EST100.009.900.000.000.00-1000.00%