TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180720C000650002018-03-23 11:58PM EDT65.0029.4025.2029.700.00-80800.00%
TWX180720C000700002018-01-30 4:33PM EDT70.0024.5824.9029.400.00-55225.59%
TWX180720C000750002018-01-02 1:17PM EDT75.0017.5016.7021.200.00-550.00%
TWX180720C000800002018-06-14 9:30AM EDT80.0018.300.000.000.00-11310.00%
TWX180720C000850002018-06-14 1:31PM EDT85.0014.200.000.000.00-12880.00%
TWX180720C000875002018-06-12 10:16AM EDT87.509.589.9012.100.00-10185111.04%
TWX180720C000900002018-06-14 3:27PM EDT90.009.100.000.000.00-1363,8480.00%
TWX180720C000925002018-06-14 3:53PM EDT92.506.750.000.000.00-11434,7240.00%
TWX180720C000950002018-06-14 3:59PM EDT95.004.590.000.000.00-1,285171,9570.00%
TWX180720C000975002018-06-14 3:53PM EDT97.502.570.000.000.00-92845,3040.00%
TWX180720C001000002018-06-14 3:57PM EDT100.001.210.000.000.00-1,00337,3353.13%
TWX180720C001050002018-06-14 3:57PM EDT105.000.240.000.000.00-818153,90312.50%
TWX180720C001100002018-06-14 1:17PM EDT110.000.020.000.000.00-5720,22725.00%
TWX180720C001150002018-06-13 10:04AM EDT115.000.030.010.040.00-506662.89%
TWX180720C001200002018-06-13 7:17PM EDT120.000.010.010.020.00-11173.44%
TWX180720C001250002018-06-13 7:17PM EDT125.000.030.000.030.00-15186.72%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWX180720P000650002018-05-22 3:58PM EDT65.000.020.000.650.00-239230.66%
TWX180720P000700002018-06-12 3:47PM EDT70.000.060.000.010.00-11113112.50%
TWX180720P000750002018-06-14 1:39PM EDT75.000.030.000.000.00-1515,97450.00%
TWX180720P000800002018-06-14 3:03PM EDT80.000.070.000.000.00-2214,73850.00%
TWX180720P000825002018-06-14 2:36PM EDT82.500.060.000.000.00-80151,01150.00%
TWX180720P000850002018-06-14 3:44PM EDT85.000.140.000.000.00-2,08973,30025.00%
TWX180720P000875002018-06-14 3:41PM EDT87.500.160.000.000.00-7148,04725.00%
TWX180720P000900002018-06-14 3:53PM EDT90.000.280.000.000.00-348147,61025.00%
TWX180720P000925002018-06-14 11:58AM EDT92.500.350.000.000.00-212,64812.50%
TWX180720P000950002018-06-14 3:11PM EDT95.000.700.000.000.00-31736,35012.50%
TWX180720P000975002018-06-14 3:50PM EDT97.501.250.000.000.00-5682,9443.13%
TWX180720P001000002018-06-14 3:55PM EDT100.002.600.000.000.00-6119220.00%
TWX180720P001050002018-06-13 12:36PM EDT105.006.295.808.75-3.97-38.69%123476.56%
TWX180720P001100002018-04-20 11:45PM EDT110.0013.0012.4016.200.00-5050169.29%