U.S. Markets close in 2 hrs 10 mins

Time Warner Inc. (TWX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.44+1.63 (+1.63%)
As of 1:50PM 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 EDT97.501.891.713.150.00-330.00%
TWX170728C000995002017-07-19 11:09AM EDT99.500.690.480.850.00-180.00%
TWX170728C001000002017-07-24 3:33PM EDT100.000.411.122.530.00-345347.07%
TWX170728C001010002017-07-24 11:19AM EDT101.000.150.391.350.00-10410030.47%
TWX170728C001020002017-07-26 10:14AM EDT102.000.200.000.430.16400.00%1332018.31%
TWX170728C001040002017-07-06 2:35PM EDT104.000.340.000.960.00-5553.37%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728P000800002017-07-21 11:54PM EDT80.000.150.000.540.00-1414158.98%
TWX170728P000925002017-07-24 10:22AM EDT92.500.010.000.650.00-21179.10%
TWX170728P000930002017-07-26 1:27PM EDT93.000.020.000.610.00-1174.32%
TWX170728P000935002017-07-26 1:27PM EDT93.500.020.001.240.00-1187.99%
TWX170728P000950002017-06-26 10:15AM EDT95.000.220.120.68-0.40-64.52%21265.72%
TWX170728P000960002017-07-26 1:27PM EDT96.000.020.000.160.00-120944.73%
TWX170728P000965002017-07-26 1:27PM EDT96.500.020.000.150.00-144240.82%
TWX170728P000970002017-07-25 3:25PM EDT97.000.040.000.410.00-23045551.17%
TWX170728P000975002017-07-25 11:53AM EDT97.500.060.000.460.00-20021449.41%
TWX170728P000980002017-07-21 2:47PM EDT98.000.280.140.53-0.07-20.00%101048.05%
TWX170728P000985002017-07-25 3:49PM EDT98.500.210.000.380.00-656538.18%
TWX170728P000990002017-07-20 9:30AM EDT99.002.260.340.760.00-51647.17%
TWX170728P000995002017-07-21 11:54PM EDT99.500.650.510.900.00-6046.68%
TWX170728P001000002017-07-26 10:31AM EDT100.000.150.000.20-0.79-84.04%210619.09%
TWX170728P001010002017-07-21 3:25PM EDT101.001.661.312.33-0.93-35.91%55155.52%
TWX170728P001030002017-07-11 11:25AM EDT103.003.001.705.600.00-2275.78%
TWX170728P001050002017-06-26 10:01AM EDT105.005.173.606.40-0.65-11.17%5077.05%