TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180427C000940002018-04-20 11:28AM EDT94.001.080.504.60-2.47-69.58%1169.14%
TWX180427C000950002018-03-29 11:49PM EDT95.001.550.422.910.00-1045.70%
TWX180427C000955002018-04-20 11:45PM EDT95.502.410.063.750.00-2268.70%
TWX180427C000965002018-04-20 11:45PM EDT96.500.750.502.170.00-2,006046.63%
TWX180427C000975002018-04-20 2:21PM EDT97.500.550.001.99-0.65-54.17%410651.90%
TWX180427C000980002018-03-23 11:58PM EDT98.000.680.002.200.00-50060.35%
TWX180427C000985002018-04-20 11:45PM EDT98.500.980.002.960.00-12680.13%
TWX180427C001000002018-03-13 4:54PM EDT100.001.650.001.660.00-1163.67%
TWX180427C001030002018-03-28 9:36AM EDT103.000.490.000.600.00-1154.15%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180427P000875002018-03-16 3:01PM EDT87.500.350.002.050.00-51084.13%
TWX180427P000880002018-03-15 4:57PM EDT88.000.290.002.230.00-151583.64%
TWX180427P000885002018-03-15 4:57PM EDT88.500.320.012.250.00-5580.81%
TWX180427P000900002018-04-20 11:45PM EDT90.000.050.002.800.00-353578.08%
TWX180427P000925002018-03-19 12:51PM EDT92.501.770.104.050.00-8875.54%
TWX180427P000930002018-03-19 12:51PM EDT93.001.920.644.450.00-8881.79%
TWX180427P000935002018-04-03 11:51AM EDT93.501.500.002.270.00-1071.53%
TWX180427P000955002018-04-20 3:52PM EDT95.501.330.003.55-1.10-45.27%1003079.74%
TWX180427P000960002018-04-06 11:51PM EDT96.001.540.764.100.00-10051.86%
TWX180427P000965002018-04-17 2:35PM EDT96.500.890.053.950.00-13177.49%
TWX180427P000970002018-04-20 11:45PM EDT97.001.000.114.250.00-1178.10%
TWX180427P000980002018-04-13 11:58PM EDT98.002.251.053.150.00-252543.41%
TWX180427P001000002018-04-13 11:58PM EDT100.003.702.466.000.00-252576.37%