TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171027C000980002017-10-19 12:32PM EDT98.005.061.786.100.00-1010101.61%
TWX171027C000985002017-09-22 11:53PM EDT98.504.801.185.550.00-101095.31%
TWX171027C000990002017-10-19 12:32PM EDT99.004.052.705.100.00-1075561.43%
TWX171027C001000002017-10-19 11:59AM EDT100.002.701.793.050.00-3,0003,47555.32%
TWX171027C001010002017-10-13 10:35AM EDT101.002.870.551.660.00-101035.25%
TWX171027C001020002017-10-20 2:09PM EDT102.001.090.001.61+0.09+9.00%202745.36%
TWX171027C001030002017-10-23 2:11PM EDT103.000.100.060.50-0.10-50.00%6508626.86%
TWX171027C001040002017-10-23 1:06PM EDT104.000.050.002.00-0.22-81.48%1181973.63%
TWX171027C001050002017-10-13 3:08PM EDT105.000.340.001.01-0.13-27.66%13156.06%
TWX171027C001060002017-10-19 2:38PM EDT106.001.640.000.750.00-33255.32%
TWX171027C001070002017-10-12 9:47AM EDT107.000.150.002.340.00-10115074.71%
TWX171027C001080002017-10-12 10:03AM EDT108.000.150.004.400.00-11110.35%
TWX171027C001090002017-10-12 2:47PM EDT109.000.010.000.010.00-5629.69%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX171027P000550002017-10-23 10:26PM EDT55.000.070.004.750.00-10505.57%
TWX171027P000900002017-10-23 12:01PM EDT90.000.010.004.75-0.13-92.86%11164.01%
TWX171027P000925002017-10-23 12:06PM EDT92.500.050.010.050.00-74645.70%
TWX171027P000935002017-10-16 9:30AM EDT93.500.100.101.46-0.02-16.67%8020381.84%
TWX171027P000940002017-10-06 9:30AM EDT94.000.190.001.24-0.20-51.28%1172.12%
TWX171027P000945002017-09-29 11:50PM EDT94.500.450.004.400.00-11119.29%
TWX171027P000950002017-10-12 9:52AM EDT95.000.010.011.360.00-1167.68%
TWX171027P000960002017-10-06 9:31AM EDT96.000.270.001.90-1.18-81.38%1169.43%
TWX171027P000970002017-10-12 9:47AM EDT97.000.440.051.560.00-11557.13%
TWX171027P000975002017-10-20 3:14PM EDT97.500.200.001.18-0.21-51.22%2064.31%
TWX171027P000980002017-10-23 2:12PM EDT98.000.080.000.16-0.69-89.61%101826.86%
TWX171027P000985002017-10-23 10:26PM EDT98.500.110.002.220.00-2053.86%
TWX171027P000990002017-10-23 2:16PM EDT99.000.190.190.25+0.01+5.56%462,66124.32%
TWX171027P001000002017-10-23 3:39PM EDT100.000.300.240.36-0.09-23.08%2,2555,69920.66%
TWX171027P001010002017-10-23 1:53PM EDT101.000.350.360.90-0.05-12.50%1,0351,01725.00%
TWX171027P001020002017-10-23 12:47PM EDT102.000.550.003.00-0.36-39.56%1,0002,16362.45%
TWX171027P001030002017-09-22 11:53PM EDT103.002.500.003.600.00-2262.89%
TWX171027P001050002017-10-20 2:44PM EDT105.003.191.375.60+0.61+23.64%11180.32%
TWX171027P001060002017-10-06 11:55PM EDT106.003.252.006.650.00-151589.55%