TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171020C000650002017-07-05 3:47PM EDT65.0036.450.000.000.00-400.00%
TWX171020C000700002017-10-06 11:55PM EDT70.0033.830.000.000.00-2600.00%
TWX171020C000800002017-10-16 2:07PM EDT80.0021.300.000.000.00-3600.00%
TWX171020C000850002017-08-17 10:00AM EDT85.0017.510.000.000.00-100.00%
TWX171020C000900002017-10-13 9:31AM EDT90.0011.200.000.000.00-100.00%
TWX171020C000925002017-10-11 12:59PM EDT92.5011.300.000.000.00-100.00%
TWX171020C000935002017-09-22 11:53PM EDT93.509.450.000.000.00-200.00%
TWX171020C000950002017-10-10 12:45PM EDT95.008.400.000.000.00-300.00%
TWX171020C000970002017-10-06 11:55PM EDT97.007.060.000.000.00-13000.00%
TWX171020C000975002017-10-16 9:50AM EDT97.504.000.000.000.00-300.00%
TWX171020C000990002017-10-13 11:58PM EDT99.002.310.000.000.00-2000.00%
TWX171020C001000002017-10-16 10:47AM EDT100.001.730.000.000.00-1300.00%
TWX171020C001010002017-10-13 3:55PM EDT101.000.600.481.03-2.25-78.95%2,057222.95%
TWX171020C001020002017-10-12 2:26PM EDT102.000.800.070.690.00-2525.29%
TWX171020C001030002017-10-16 1:29PM EDT103.000.110.000.49-0.03-21.43%39311328.22%
TWX171020C001040002017-10-12 11:23AM EDT104.000.320.004.400.00-182480.57%
TWX171020C001050002017-10-16 2:26PM EDT105.000.050.020.10-0.03-37.50%1,74131,78525.59%
TWX171020C001060002017-10-03 12:21PM EDT106.000.050.000.330.00-6,0006,09441.99%
TWX171020C001070002017-09-22 11:53PM EDT107.000.310.050.350.00-1148.34%
TWX171020C001080002017-10-12 2:26PM EDT108.000.050.000.050.00-118,05534.38%
TWX171020C001100002017-10-13 9:53AM EDT110.000.030.000.02-0.01-25.00%1019,40236.72%
TWX171020C001150002017-08-15 11:16AM EDT115.000.010.000.700.00-1001,00187.01%
TWX171020C001200002017-07-07 11:44PM EDT120.000.100.000.100.00-1176.17%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171020P000500002017-08-28 3:42PM EDT50.000.010.000.040.00-467,276250.00%
TWX171020P000550002017-07-24 10:17AM EDT55.000.020.000.080.00-150179235.94%
TWX171020P000600002017-09-07 3:47PM EDT60.000.050.000.080.00-254,089204.69%
TWX171020P000650002017-10-02 10:09AM EDT65.000.060.000.010.00-512,364143.75%
TWX171020P000700002017-10-06 10:12AM EDT70.000.020.000.03+0.01+100.00%15144132.81%
TWX171020P000750002017-10-06 10:44AM EDT75.000.010.000.01-0.01-50.00%2532896.88%
TWX171020P000800002017-10-09 11:26AM EDT80.000.020.000.020.00-118884.38%
TWX171020P000850002017-10-09 3:37PM EDT85.000.030.000.050.00-144,76071.88%
TWX171020P000875002017-10-13 3:59PM EDT87.500.030.030.07-0.09-75.00%251,29267.58%
TWX171020P000900002017-10-16 10:07AM EDT90.000.040.000.03-0.03-42.86%1502,45051.95%
TWX171020P000925002017-10-16 11:53AM EDT92.500.010.000.05-0.04-80.00%58810,22444.92%
TWX171020P000935002017-09-22 11:53PM EDT93.500.330.204.400.00-10129.44%
TWX171020P000945002017-10-16 2:11PM EDT94.500.030.000.75-0.33-91.67%115157.03%
TWX171020P000950002017-10-16 3:42PM EDT95.000.050.030.07-0.10-66.67%1,79519,26135.55%
TWX171020P000960002017-09-22 11:53PM EDT96.000.600.334.400.00-2424108.59%
TWX171020P000970002017-10-12 2:36PM EDT97.000.150.000.390.00-511041.55%
TWX171020P000975002017-10-16 1:35PM EDT97.500.050.051.88-0.10-66.67%4003,94156.54%
TWX171020P000980002017-10-13 11:59AM EDT98.000.170.000.40-0.08-32.00%2601,26235.11%
TWX171020P000985002017-10-11 10:33AM EDT98.500.120.050.560.00-1451,14636.62%
TWX171020P000990002017-10-13 9:46AM EDT99.000.440.150.53+0.24+120.00%201,02531.84%
TWX171020P000995002017-09-22 11:53PM EDT99.501.500.000.000.00-303.13%
TWX171020P001000002017-10-16 3:27PM EDT100.000.250.150.35-0.34-57.63%2,72021,63218.75%
TWX171020P001010002017-10-16 2:06PM EDT101.000.500.351.940.00-1,2502,20847.36%
TWX171020P001020002017-10-16 11:00AM EDT102.000.900.602.47-0.42-31.82%251,51047.12%
TWX171020P001030002017-10-12 3:05PM EDT103.001.540.000.000.00-2100.00%
TWX171020P001050002017-10-10 10:17AM EDT105.001.650.000.000.00-1000.00%
TWX171020P001060002017-09-29 11:50PM EDT106.004.800.000.000.00-200.00%
TWX171020P001100002017-09-15 10:50AM EDT110.009.300.000.000.00-60000.00%