T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000150002019-06-07 10:55AM EDT15.0017.0316.2019.900.00-10575.00%
T190621C000190002019-06-07 2:43PM EDT19.0013.3013.3513.650.00-2035257.81%
T190621C000200002019-06-11 11:28AM EDT20.0012.3112.3012.550.00-114262.50%
T190621C000210002019-06-07 10:55AM EDT21.009.9811.2011.600.00-22258.59%
T190621C000220002019-06-07 10:55AM EDT22.0010.3310.3011.300.00-240285.16%
T190621C000230002019-06-04 3:57PM EDT23.008.509.309.550.00-539196.88%
T190621C000240002019-06-07 10:55AM EDT24.006.908.108.550.00-1010176.17%
T190621C000245002019-06-17 12:00AM EDT24.507.457.608.000.00--8147.66%
T190621C000250002019-06-10 3:13PM EDT25.006.937.357.500.00-1182139.06%
T190621C000260002019-06-07 9:31AM EDT26.006.206.406.500.00-104690.63%
T190621C000265002019-06-03 2:05PM EDT26.504.605.906.000.00--284.38%
T190621C000270002019-06-18 9:30AM EDT27.005.465.405.50+0.16+3.02%1012478.13%
T190621C000280002019-06-18 2:27PM EDT28.004.524.404.45+0.21+4.87%131,00964.06%
T190621C000285002019-06-10 3:25PM EDT28.503.603.904.000.00-2257.81%
T190621C000290002019-06-18 1:57PM EDT29.003.553.353.45+0.25+7.58%91,47950.00%
T190621C000295002019-06-11 11:51AM EDT29.503.152.923.050.00-14357.42%
T190621C000300002019-06-18 3:55PM EDT30.002.432.432.51+0.05+2.10%1,36314,36054.69%
T190621C000305002019-06-17 1:12PM EDT30.501.801.931.990.00-3075641.80%
T190621C000310002019-06-18 3:55PM EDT31.001.451.431.52+0.08+5.84%90615,64638.09%
T190621C000315002019-06-18 2:31PM EDT31.501.070.951.01+0.15+16.30%3645,75026.95%
T190621C000320002019-06-18 3:59PM EDT32.000.530.520.58+0.07+15.22%4,00638,86423.24%
T190621C000325002019-06-18 3:59PM EDT32.500.200.190.21+0.01+5.26%3,02611,96217.58%
T190621C000330002019-06-18 3:57PM EDT33.000.050.040.050.00-3,31143,81216.80%
T190621C000335002019-06-18 2:01PM EDT33.500.010.010.02-0.01-50.00%21410,93420.31%
T190621C000340002019-06-18 3:18PM EDT34.000.010.000.020.00-5635,02927.34%
T190621C000345002019-06-17 11:20AM EDT34.500.010.000.020.00-1055633.99%
T190621C000350002019-06-18 3:50PM EDT35.000.010.000.020.00-2,44941,30139.84%
T190621C000355002019-06-18 1:26PM EDT35.500.010.000.02-0.01-50.00%421846.09%
T190621C000360002019-06-18 10:38AM EDT36.000.010.000.010.00-384,36246.88%
T190621C000370002019-06-18 2:42PM EDT37.000.010.000.010.00-210,76053.13%
T190621C000380002019-05-30 3:55PM EDT38.000.010.000.010.00-199862.50%
T190621C000390002019-05-31 2:14PM EDT39.000.010.000.010.00-861668.75%
T190621C000400002019-06-13 11:51AM EDT40.000.010.000.010.00-49,51578.13%
T190621C000410002019-06-07 10:55AM EDT41.000.010.000.010.00-634087.50%
T190621C000420002019-06-07 10:55AM EDT42.000.010.000.010.00-151093.75%
T190621C000430002019-06-10 12:14AM EDT43.000.020.000.020.00-06109.38%
T190621C000440002019-06-10 12:14AM EDT44.000.010.000.020.00-144118.75%
T190621C000450002019-06-07 10:55AM EDT45.000.010.000.010.00-11,559115.63%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000150002019-06-10 12:14AM EDT15.000.020.000.020.00-101,024287.50%
T190621P000160002019-06-10 12:14AM EDT16.000.050.000.020.00-01262.50%
T190621P000170002019-06-10 12:14AM EDT17.000.050.000.020.00-33243.75%
T190621P000180002019-06-10 12:14AM EDT18.000.050.000.020.00-135162221.88%
T190621P000190002019-06-10 12:14AM EDT19.000.010.000.020.00-34203.13%
T190621P000200002019-05-21 12:17PM EDT20.000.010.000.020.00-10816184.38%
T190621P000210002019-06-07 10:56AM EDT21.000.010.000.020.00-2094168.75%
T190621P000220002019-05-21 1:58PM EDT22.000.010.000.020.00-14,441150.00%
T190621P000230002019-05-31 10:18AM EDT23.000.010.000.020.00-304,095134.38%
T190621P000240002019-06-06 10:07AM EDT24.000.010.000.020.00-10564121.88%
T190621P000250002019-06-12 10:14AM EDT25.000.010.000.010.00-108,94496.88%
T190621P000260002019-06-11 11:39AM EDT26.000.010.000.010.00-103,32984.38%
T190621P000270002019-06-17 10:05AM EDT27.000.010.000.010.00-27,67071.88%
T190621P000275002019-06-07 2:51PM EDT27.500.010.000.030.00-2275.00%
T190621P000280002019-06-17 10:35AM EDT28.000.010.000.010.00-428,41759.38%
T190621P000285002019-06-07 2:48PM EDT28.500.020.000.020.00-71857.81%
T190621P000290002019-06-18 1:25PM EDT29.000.010.000.02-0.07-87.50%1017,76950.00%
T190621P000295002019-06-18 11:22AM EDT29.500.010.000.01-0.01-50.00%108,94943.75%
T190621P000300002019-06-18 11:43AM EDT30.000.020.000.02-0.08-80.00%1533,51441.41%
T190621P000305002019-06-18 9:57AM EDT30.500.010.000.010.00-15,89330.47%
T190621P000310002019-06-18 3:46PM EDT31.000.010.010.02-0.03-75.00%24225,92226.95%
T190621P000315002019-06-18 2:59PM EDT31.500.040.030.04-0.01-20.00%17710,94622.66%
T190621P000320002019-06-18 3:55PM EDT32.000.090.070.08-0.05-35.71%4,60330,09317.77%
T190621P000325002019-06-18 3:58PM EDT32.500.260.230.26-0.08-23.53%5,3906,94616.80%
T190621P000330002019-06-18 3:53PM EDT33.000.580.550.62-0.14-19.44%2846,93817.97%
T190621P000335002019-06-13 10:14AM EDT33.501.311.031.110.00-237925.78%
T190621P000340002019-06-18 3:31PM EDT34.001.531.521.60-0.18-10.53%2138732.03%
T190621P000345002019-06-18 11:51AM EDT34.502.032.012.10-0.07-3.33%52239.06%
T190621P000350002019-06-17 2:37PM EDT35.002.732.532.590.00-769943.36%
T190621P000355002019-06-18 9:43AM EDT35.502.833.003.10-0.52-15.52%2-52.73%
T190621P000360002019-06-14 3:59PM EDT36.003.653.303.600.00-159458.98%
T190621P000370002019-06-17 9:32AM EDT37.004.934.504.600.00-114571.09%
T190621P000380002019-05-31 9:32AM EDT38.006.805.305.600.00-10782.81%
T190621P000390002019-06-10 2:45PM EDT39.007.056.306.600.00-1093.75%
T190621P000400002019-06-07 11:11AM EDT40.009.107.457.650.00-244120.31%
T190621P000410002019-06-10 12:14AM EDT41.0011.658.408.850.00-224123.44%
T190621P000420002019-06-10 12:14AM EDT42.0014.207.309.950.00-0251198.05%
T190621P000440002019-06-07 11:11AM EDT44.0012.1611.3011.850.00-270123.44%
T190621P000450002019-06-07 11:11AM EDT45.0014.0012.2515.000.00-270316.02%