U.S. Markets open in 5 hrs 30 mins

Time Warner Inc. (TWX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.47+0.05 (+0.05%)
At close: 4:00PM EDT
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 EDT97.501.891.713.150.00-3343.80%
TWX170728C000995002017-07-19 11:09AM EDT99.500.690.480.850.00-1818.60%
TWX170728C001000002017-07-07 12:03PM EDT100.002.351.432.920.5530.56%31752.20%
TWX170728C001010002017-07-10 1:02PM EDT101.000.990.003.250.00-2284.81%
TWX170728C001020002017-07-07 12:03PM EDT102.000.680.001.410.023.03%31452.54%
TWX170728C001040002017-07-06 2:35PM EDT104.000.340.000.960.00-5555.32%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728P000800002017-07-21 11:54PM EDT80.000.150.000.540.00-1414115.23%
TWX170728P000925002017-06-16 11:46PM EDT92.500.390.210.490.00-101052.83%
TWX170728P000950002017-06-26 10:15AM EDT95.000.220.120.68-0.40-64.52%21249.37%
TWX170728P000970002017-07-03 10:03AM EDT97.000.360.001.090.00-5545.75%
TWX170728P000975002017-07-03 10:03AM EDT97.500.400.002.080.00-7764.40%
TWX170728P000980002017-07-21 2:47PM EDT98.000.280.140.53-0.07-20.00%101024.17%
TWX170728P000985002017-07-21 11:54PM EDT98.502.150.170.470.00-5518.85%
TWX170728P000990002017-07-20 9:30AM EDT99.002.260.340.760.00-51621.09%
TWX170728P000995002017-07-21 11:54PM EDT99.500.650.510.900.00-6019.04%
TWX170728P001000002017-07-21 11:54PM EDT100.000.940.651.150.00-106018.46%
TWX170728P001010002017-07-21 3:25PM EDT101.001.661.312.33-0.93-35.91%55130.71%
TWX170728P001030002017-07-11 11:25AM EDT103.003.001.705.600.00-2275.34%
TWX170728P001050002017-06-26 10:01AM EDT105.005.173.606.40-0.65-11.17%5058.94%