U.S. Markets closed

Time Warner Inc. (TWX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.81-0.30 (-0.30%)
At close: 4:04PM EDT

101.00 1.19 (1.19%)
After hours: 6:04PM 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 EDT97.501.891.713.150.00-3342.68%
TWX170728C000995002017-07-19 11:09AM EDT99.500.690.480.850.00-1816.41%
TWX170728C001000002017-07-24 3:33PM EDT100.000.410.211.110.00-345328.81%
TWX170728C001010002017-07-24 11:19AM EDT101.000.150.000.450.00-10410022.07%
TWX170728C001020002017-07-25 11:55AM EDT102.000.040.000.12-0.64-94.12%3201718.07%
TWX170728C001040002017-07-06 2:35PM EDT104.000.340.000.960.00-5559.23%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX170728P000800002017-07-21 11:54PM EDT80.000.150.000.540.00-1414130.47%
TWX170728P000925002017-07-24 10:22AM EDT92.500.010.000.560.00-21157.23%
TWX170728P000930002017-07-25 6:41PM EDT93.000.020.000.530.00-1053.42%
TWX170728P000935002017-07-25 6:41PM EDT93.500.020.000.550.00-1050.98%
TWX170728P000950002017-06-26 10:15AM EDT95.000.220.120.68-0.40-64.52%21257.52%
TWX170728P000960002017-07-25 6:41PM EDT96.000.140.000.130.00-20920928.42%
TWX170728P000965002017-07-25 6:41PM EDT96.500.040.000.140.00-4156526.07%
TWX170728P000970002017-07-25 3:25PM EDT97.000.040.000.16-0.13-76.47%23044024.12%
TWX170728P000975002017-07-25 11:53AM EDT97.500.060.000.18-0.14-70.00%20011521.88%
TWX170728P000980002017-07-21 2:47PM EDT98.000.280.140.53-0.07-20.00%101029.74%
TWX170728P000985002017-07-25 3:49PM EDT98.500.210.000.49-1.94-90.23%65524.46%
TWX170728P000990002017-07-20 9:30AM EDT99.002.260.340.760.00-51626.95%
TWX170728P000995002017-07-21 11:54PM EDT99.500.650.510.900.00-6025.20%
TWX170728P001000002017-07-21 11:54PM EDT100.000.940.651.150.00-106025.24%
TWX170728P001010002017-07-21 3:25PM EDT101.001.661.312.33-0.93-35.91%55139.80%
TWX170728P001030002017-07-11 11:25AM EDT103.003.001.705.600.00-2289.60%
TWX170728P001050002017-06-26 10:01AM EDT105.005.173.606.40-0.65-11.17%5073.63%