U.S. Markets closed

Time Warner Inc. (TWX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.70+0.30 (+0.30%)
At close: 4:03PM EDT
People also watch
VIANWSFOXDISCMCSA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170630C000930002017-06-02 11:46PM EDT93.005.404.458.800.00-5588.60%
TWX170630C000940002017-06-02 11:46PM EDT94.004.304.606.500.00-282851.66%
TWX170630C000945002017-06-02 11:46PM EDT94.503.904.455.700.00-191940.67%
TWX170630C000955002017-06-02 11:46PM EDT95.503.053.254.750.00-212136.72%
TWX170630C000965002017-06-02 11:46PM EDT96.503.202.464.050.00-1138.16%
TWX170630C000985002017-06-23 11:49PM EDT98.501.320.901.980.00-11023.58%
TWX170630C000990002017-06-22 3:06PM EDT99.000.950.651.000.055.56%247210.65%
TWX170630C000995002017-06-23 11:59AM EDT99.500.570.301.730.0918.75%122429.59%
TWX170630C001000002017-06-20 9:53AM EDT100.000.600.150.630.00-13913.97%
TWX170630C001010002017-06-21 10:36AM EDT101.000.080.050.450.00-1617.38%
TWX170630C001020002017-06-12 2:41PM EDT102.000.230.080.600.014.55%10326.44%
TWX170630C001040002017-06-16 11:46PM EDT104.000.050.001.790.00-222262.79%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170630P000920002017-06-12 4:42PM EDT92.000.020.000.120.00-65036.82%
TWX170630P000945002017-06-16 3:14PM EDT94.500.020.000.20-0.22-91.67%115130.52%
TWX170630P000950002017-06-19 1:52PM EDT95.000.020.000.22-0.82-97.62%41629.10%
TWX170630P000955002017-06-02 11:46PM EDT95.500.960.190.490.00-202035.11%
TWX170630P000960002017-06-06 3:13PM EDT96.000.280.180.470.00-4031.89%
TWX170630P000965002017-06-02 11:46PM EDT96.501.150.260.730.00-4535.45%
TWX170630P000970002017-06-22 3:45PM EDT97.000.120.000.200.0220.00%85017519.04%
TWX170630P000975002017-06-22 11:29AM EDT97.500.160.000.21-1.97-92.49%10116.90%
TWX170630P000980002017-06-02 11:46PM EDT98.000.710.541.160.00-21534.62%
TWX170630P000985002017-06-16 11:46PM EDT98.500.660.371.040.00-1128.61%
TWX170630P000990002017-06-23 11:59AM EDT99.000.270.130.45-0.33-55.00%121013.62%
TWX170630P000995002017-06-23 3:44PM EDT99.500.600.120.75-0.53-46.90%24115.38%
TWX170630P001000002017-06-23 11:50PM EDT100.000.740.330.990.00-100015.09%