TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171222C000750002017-11-17 11:51AM EST75.0015.0012.1016.40+1.50+11.11%23153.13%
TWX171222C000860002017-11-24 12:51PM EST86.003.852.915.000.00-4255.18%
TWX171222C000870002017-11-21 10:14AM EST87.002.902.434.150.00-1151.86%
TWX171222C000880002017-11-17 11:58PM EST88.002.892.454.800.00-2255.96%
TWX171222C000885002017-12-15 11:45PM EST88.502.390.313.550.00-2261.87%
TWX171222C000890002017-12-11 12:21PM EST89.002.150.692.430.00-1041.46%
TWX171222C000900002017-12-15 1:18PM EST90.000.630.121.32-0.31-32.98%1,5053828.32%
TWX171222C000910002017-12-15 2:46PM EST91.000.300.130.38-0.25-45.45%301816.31%
TWX171222C000915002017-12-12 12:44PM EST91.500.400.000.390.00-101020.66%
TWX171222C000920002017-12-15 3:39PM EST92.000.090.000.28-0.16-64.00%101021.05%
TWX171222C000925002017-12-15 2:41PM EST92.500.070.030.18-0.79-91.86%2012420.75%
TWX171222C000930002017-12-06 2:24PM EST93.000.430.000.70+0.43-1140.67%
TWX171222C000935002017-12-15 11:45PM EST93.500.160.000.240.00-5529.00%
TWX171222C000950002017-12-14 11:05AM EST95.000.080.000.250.00-11937.79%
TWX171222C000960002017-12-14 10:48AM EST96.000.160.001.030.00-51654.10%
TWX171222C000965002017-11-16 10:09AM EST96.500.640.051.990.00-21274.07%
TWX171222C000970002017-12-13 12:48PM EST97.000.030.001.520.00-205168.75%
TWX171222C000980002017-11-17 11:58PM EST98.000.700.071.790.00-1180.47%
TWX171222C001000002017-12-07 2:43PM EST100.000.040.000.08-0.36-90.00%30023749.02%
TWX171222C001020002017-11-13 11:13AM EST102.000.300.001.490.00-1295.61%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171222P000700002017-12-04 9:31AM EST70.000.010.000.01-0.02-66.67%73278.13%
TWX171222P000750002017-11-15 10:55AM EST75.000.210.000.140.00-12480.08%
TWX171222P000800002017-11-13 10:33AM EST80.000.620.041.450.00-1598.44%
TWX171222P000810002017-12-15 11:45PM EST81.000.020.001.700.00-1195.65%
TWX171222P000815002017-12-15 11:45PM EST81.500.080.000.080.00-3149.61%
TWX171222P000830002017-11-24 12:52PM EST83.000.400.000.250.00-838354.79%
TWX171222P000835002017-11-10 11:54PM EST83.501.750.442.830.00-22102.93%
TWX171222P000850002017-11-29 1:31PM EST85.000.100.000.19-0.10-50.00%59239.75%
TWX171222P000865002017-12-15 11:45PM EST86.500.090.001.090.00-5561.47%
TWX171222P000870002017-12-08 3:08PM EST87.000.140.000.74-0.01-6.67%12647.12%
TWX171222P000880002017-12-15 3:30PM EST88.000.030.000.03-0.17-85.00%514713.28%
TWX171222P000885002017-12-15 2:49PM EST88.500.050.000.25-0.19-79.17%20120.51%
TWX171222P000890002017-12-15 2:44PM EST89.000.100.010.31-0.15-60.00%201218.65%
TWX171222P000900002017-12-04 9:35AM EST90.000.590.180.72-0.02-3.28%13219.92%
TWX171222P000910002017-12-15 1:26PM EST91.000.950.201.35-0.35-26.92%2321.92%
TWX171222P000915002017-11-10 11:54PM EST91.503.502.935.650.00-3385.60%
TWX171222P000930002017-12-15 10:43AM EST93.001.611.184.35+0.01+0.62%1164.55%
TWX171222P000935002017-12-08 11:54PM EST93.503.101.954.900.00-32069.92%
TWX171222P000950002017-11-30 10:07AM EST95.004.072.825.050.00-303040.04%
TWX171222P000980002017-11-27 3:52PM EST98.008.687.1010.65-0.89-9.30%1186.77%
TWX171222P001000002017-11-03 10:55PM EST100.003.705.709.750.00-505025.00%
TWX171222P001030002017-11-10 11:54PM EST103.0013.8210.7015.000.00-1162.70%