U.S. Markets close in 2 hrs 59 mins

Time Warner Inc. (TWX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.170+0.700 (+0.704%)
As of 1:00PM EDT. Market open.
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728C000975002017-07-21 11:53PM EDT97.501.891.713.150.00-3331.15%
TWX170728C000995002017-07-19 11:09AM EDT99.500.690.480.850.00-189.33%
TWX170728C001000002017-07-24 11:19AM EDT100.000.600.291.68-1.75-74.47%222034.08%
TWX170728C001010002017-07-24 11:19AM EDT101.000.150.000.65-0.84-84.85%104221.53%
TWX170728C001020002017-07-07 12:03PM EDT102.000.680.001.410.023.03%31446.73%
TWX170728C001040002017-07-06 2:35PM EDT104.000.340.000.960.00-5550.49%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728P000800002017-07-21 11:54PM EDT80.000.150.000.540.00-1414118.16%
TWX170728P000925002017-07-24 10:22AM EDT92.500.010.000.52-0.38-97.44%21051.95%
TWX170728P000950002017-06-26 10:15AM EDT95.000.220.120.68-0.40-64.52%21253.61%
TWX170728P000970002017-07-03 10:03AM EDT97.000.360.001.090.00-5550.88%
TWX170728P000975002017-07-03 10:03AM EDT97.500.400.002.080.00-7770.26%
TWX170728P000980002017-07-21 2:47PM EDT98.000.280.140.53-0.07-20.00%101029.10%
TWX170728P000985002017-07-21 11:54PM EDT98.502.150.170.470.00-5523.98%
TWX170728P000990002017-07-20 9:30AM EDT99.002.260.340.760.00-51627.10%
TWX170728P000995002017-07-21 11:54PM EDT99.500.650.510.900.00-6025.88%
TWX170728P001000002017-07-21 11:54PM EDT100.000.940.651.150.00-106026.37%
TWX170728P001010002017-07-21 3:25PM EDT101.001.661.312.33-0.93-35.91%55140.16%
TWX170728P001030002017-07-11 11:25AM EDT103.003.001.705.600.00-2284.96%
TWX170728P001050002017-06-26 10:01AM EDT105.005.173.606.40-0.65-11.17%5072.31%