TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180119C000300002016-06-16 5:38PM EST30.0042.8041.0045.500.00-110.00%
TWX180119C000325001969-12-31 7:00PM EST32.500.0035.4537.150.00-000.00%
TWX180119C000350001969-12-31 7:00PM EST35.000.0033.0534.750.00-000.00%
TWX180119C000375001969-12-31 7:00PM EST37.500.0030.7032.400.00-000.00%
TWX180119C000400002017-07-05 1:37PM EST40.0061.5059.8064.200.00-211,173.54%
TWX180119C000425002017-06-02 10:47PM EST42.5053.9057.5061.800.00-801,113.67%
TWX180119C000450002017-06-02 10:47PM EST45.0051.7054.9059.200.00-201,044.63%
TWX180119C000475002017-06-02 10:47PM EST47.5045.6550.3054.150.00-180865.82%
TWX180119C000500002018-01-09 11:48AM EST50.0042.0039.7544.300.00-11511.52%
TWX180119C000525001969-12-31 7:00PM EST52.500.0018.7019.600.00-000.00%
TWX180119C000550002017-07-05 2:15PM EST55.0046.5044.9049.400.00-21832.91%
TWX180119C000575002017-06-02 10:47PM EST57.5020.0142.0546.800.00-00776.27%
TWX180119C000600002018-01-08 3:36PM EST60.0032.8029.7534.300.00-207388.67%
TWX180119C000625002016-11-15 11:55AM EST62.5026.3027.0031.500.00-233344.14%
TWX180119C000650002018-01-08 2:37PM EST65.0028.0524.8029.300.00-240350.00%
TWX180119C000675002017-04-26 11:54AM EST67.5032.930.000.000.00-1620.00%
TWX180119C000700002018-01-08 3:24PM EST70.0022.8020.0023.700.00-4,42550252.93%
TWX180119C000725002018-01-09 11:04AM EST72.5019.2517.3021.750.00-22254.98%
TWX180119C000750002018-01-08 2:38PM EST75.0018.0015.1018.700.00-440123206.64%
TWX180119C000775002018-01-08 2:38PM EST77.5015.5512.3016.700.00-3001204.40%
TWX180119C000800002018-01-08 3:24PM EST80.0012.8010.2013.800.00-1,82016165.43%
TWX180119C000825002018-01-08 2:38PM EST82.5010.407.509.800.00-4805274.80%
TWX180119C000845002017-12-22 11:47PM EST84.505.856.709.600.00-4480.47%
TWX180119C000850002018-01-12 1:43PM EST85.007.005.257.70-1.00-12.50%210078.91%
TWX180119C000875002018-01-09 10:38AM EST87.504.803.455.000.00-140851.47%
TWX180119C000890002018-01-08 2:54PM EST89.003.991.184.750.00-4678.86%
TWX180119C000900002018-01-12 3:45PM EST90.002.151.702.75+0.09+4.37%92,67339.70%
TWX180119C000905002018-01-08 2:40PM EST90.502.551.401.950.00-9748425.88%
TWX180119C000910002018-01-12 2:55PM EST91.001.161.011.55-0.45-27.95%20230024.41%
TWX180119C000915002018-01-08 3:59PM EST91.501.750.811.230.00-26871924.22%
TWX180119C000920002018-01-12 3:49PM EST92.000.660.560.91-0.04-5.71%44570523.00%
TWX180119C000930002018-01-12 11:54AM EST93.000.350.220.49-0.06-14.63%81,22222.90%
TWX180119C000935002018-01-12 3:56PM EST93.500.260.320.45-0.07-21.21%3,19615326.17%
TWX180119C000940002018-01-12 2:17PM EST94.000.250.110.29-0.14-35.90%16612924.90%
TWX180119C000945002018-01-10 12:01PM EST94.500.300.060.250.00-1612226.95%
TWX180119C000950002018-01-12 2:18PM EST95.000.190.080.40+0.03+18.75%2531,44736.13%
TWX180119C000955002018-01-10 11:55AM EST95.500.250.040.240.00-318733.11%
TWX180119C000960002017-12-22 11:47PM EST96.000.380.210.750.00-12713155.47%
TWX180119C000965002018-01-09 11:17AM EST96.500.210.000.250.00-37639.65%
TWX180119C000970002018-01-12 11:33AM EST97.000.080.030.08-0.10-55.56%1175732.03%
TWX180119C000975002018-01-12 12:24PM EST97.500.090.050.20-0.01-10.00%404,99942.77%
TWX180119C001000002018-01-12 1:38PM EST100.000.040.040.06-0.01-20.00%5028,67343.56%
TWX180119C001050002018-01-12 10:54AM EST105.000.010.000.050.00-4017,63256.25%
TWX180119C001100002018-01-10 12:30PM EST110.000.010.000.010.00-29,32860.94%
TWX180119C001150002017-12-29 3:28PM EST115.000.010.000.02-0.01-50.00%116,65179.69%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180119P000300002017-06-02 10:47PM EST30.000.030.000.010.00-26112350.00%
TWX180119P000325002017-06-02 10:47PM EST32.500.060.000.010.00-215325.00%
TWX180119P000350002017-11-13 2:23PM EST35.000.030.000.010.00-117300.00%
TWX180119P000375002017-11-14 9:45AM EST37.500.050.000.020.00-3390293.75%
TWX180119P000400002017-11-14 10:01AM EST40.000.030.000.020.00-4747275.00%
TWX180119P000425002017-04-21 1:19PM EST42.500.050.004.75+0.01+25.00%8138630.86%
TWX180119P000450002017-07-07 10:23AM EST45.000.020.010.030.00-50901256.25%
TWX180119P000475002017-04-21 1:19PM EST47.500.080.004.75+0.01+14.29%8406555.08%
TWX180119P000500002017-12-15 1:31PM EST50.000.010.000.01-0.01-50.00%1,92344,098193.75%
TWX180119P000525002016-10-20 2:40PM EST52.501.670.015.000.00-1086495.51%
TWX180119P000550002017-12-22 12:08PM EST55.000.010.000.02-0.03-75.00%12,188175.00%
TWX180119P000575002017-11-03 11:48AM EST57.500.180.000.75+0.03+20.00%18353265.63%
TWX180119P000600002018-01-09 3:52PM EST60.000.010.000.050.00-563,056162.50%
TWX180119P000625002017-11-22 11:37AM EST62.500.070.001.300.00-19646254.10%
TWX180119P000650002017-12-15 1:22PM EST65.000.040.040.190.00-251,985166.41%
TWX180119P000675002017-12-04 9:32AM EST67.500.050.000.25-0.16-76.19%106,433152.73%
TWX180119P000700002018-01-02 9:57AM EST70.000.010.000.050.00-722,554109.38%
TWX180119P000725002017-11-21 11:00AM EST72.500.050.000.230.00-11,503120.31%
TWX180119P000750002018-01-04 3:14PM EST75.000.020.000.070.00-1312,00988.28%
TWX180119P000775002017-12-19 3:31PM EST77.500.100.001.000.00-19,900125.88%
TWX180119P000800002018-01-10 9:53AM EST80.000.030.000.040.00-519,09158.59%
TWX180119P000825002018-01-02 3:53PM EST82.500.060.000.080.00-420,45052.34%
TWX180119P000850002018-01-09 3:52PM EST85.000.020.000.150.00-19010,09751.76%
TWX180119P000860002018-01-12 11:46PM EST86.000.020.000.230.00-202051.07%
TWX180119P000870002018-01-12 11:46PM EST87.000.050.000.230.00-161644.53%
TWX180119P000875002018-01-11 2:27PM EST87.500.040.000.210.00-4520,84540.23%
TWX180119P000880002017-12-22 11:47PM EST88.000.170.200.390.00-4,4334,42645.22%
TWX180119P000885002018-01-09 9:30AM EST88.500.020.000.230.00-356534.57%
TWX180119P000895002018-01-11 2:25PM EST89.500.100.000.080.00-1252,19820.12%
TWX180119P000900002018-01-12 3:50PM EST90.000.130.130.25-0.07-35.00%77445,25724.71%
TWX180119P000905002018-01-11 10:24AM EST90.500.310.060.250.00-73576420.90%
TWX180119P000910002018-01-12 11:21AM EST91.000.350.130.35-0.12-25.53%1039119.97%
TWX180119P000915002018-01-10 2:01PM EST91.500.780.250.530.00-14917220.22%
TWX180119P000920002018-01-12 11:17AM EST92.000.850.440.80+0.15+21.43%1011821.49%
TWX180119P000925002018-01-12 11:35AM EST92.500.980.711.15-0.17-14.78%149,59723.54%
TWX180119P000930002018-01-12 11:46PM EST93.001.631.071.630.00-89828.22%
TWX180119P000935002017-12-27 9:45AM EST93.502.951.873.350.00-102066.06%
TWX180119P000940002018-01-12 11:46PM EST94.002.301.722.550.00-3334.96%
TWX180119P000950002018-01-12 2:19PM EST95.003.182.753.40-0.22-6.47%2724,68137.89%
TWX180119P000975002018-01-04 3:01PM EST97.506.182.716.800.00-61,49386.04%
TWX180119P001000002018-01-11 2:52PM EST100.008.406.609.800.00-2404,90059.18%
TWX180119P001050002017-12-29 10:59AM EST105.0013.8512.8014.65-4.10-22.84%30158112.89%
TWX180119P001100002018-01-10 12:43PM EST110.0019.7516.0520.150.00-49395.51%
TWX180119P001200002017-09-20 11:08AM EST120.0018.0016.3020.800.00-220.00%