T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213C000305002019-12-03 9:40AM EST30.506.506.508.600.00-4538218.16%
T191213C000310002019-11-18 12:10AM EST31.008.306.407.500.00--1144.14%
T191213C000325002019-11-27 11:57AM EST32.505.304.455.950.00--1113.09%
T191213C000330002019-11-27 11:58AM EST33.004.793.905.450.00--7105.08%
T191213C000335002019-11-29 12:37PM EST33.504.003.504.850.00-303084.38%
T191213C000340002019-12-05 12:14PM EST34.004.303.804.400.00-495283.40%
T191213C000345002019-12-05 3:10PM EST34.503.752.853.850.00-484869.73%
T191213C000350002019-12-03 3:55PM EST35.002.502.293.300.00-1255.86%
T191213C000355002019-12-06 1:23PM EST35.502.842.692.74+0.12+4.41%502439.45%
T191213C000360002019-12-06 1:12PM EST36.002.312.182.25+0.03+1.32%6925334.96%
T191213C000365002019-12-06 2:59PM EST36.501.791.711.76-0.06-3.24%23328530.08%
T191213C000370002019-12-06 3:55PM EST37.001.231.201.29-0.06-4.65%19482726.37%
T191213C000375002019-12-06 3:52PM EST37.500.810.810.83-0.05-5.81%6133,60921.68%
T191213C000380002019-12-06 3:49PM EST38.000.420.440.46-0.06-12.50%1,5614,05219.73%
T191213C000385002019-12-06 3:59PM EST38.500.200.190.21-0.04-16.67%2,6294,32518.95%
T191213C000390002019-12-06 3:58PM EST39.000.070.070.08-0.02-22.22%1,2922,31018.95%
T191213C000395002019-12-06 3:53PM EST39.500.040.030.04-0.01-20.00%2941,20421.29%
T191213C000400002019-12-06 3:51PM EST40.000.030.010.03+0.01+50.00%16380625.39%
T191213C000405002019-12-06 10:04AM EST40.500.010.010.08-0.01-50.00%1236638.28%
T191213C000410002019-12-03 12:18PM EST41.000.010.000.020.00-1114232.81%
T191213C000415002019-12-02 11:26AM EST41.500.010.000.030.00-102040.23%
T191213C000420002019-12-05 1:48PM EST42.000.010.000.050.00-3749.61%
T191213C000425002019-12-02 11:16AM EST42.500.010.000.230.00-103165.43%
T191213C000430002019-11-18 3:51PM EST43.000.020.000.330.00-1377.34%
T191213C000450002019-12-04 12:50PM EST45.000.020.000.19+0.02+∞%-186.72%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213P000315002019-11-19 10:28AM EST31.500.030.000.130.00--2395.31%
T191213P000320002019-11-15 10:51AM EST32.000.010.000.040.00--172.66%
T191213P000325002019-11-25 10:26AM EST32.500.030.000.030.00-31164.06%
T191213P000330002019-11-29 10:04AM EST33.000.010.000.120.00-4974.61%
T191213P000335002019-11-26 1:56PM EST33.500.020.000.030.00-403153.91%
T191213P000340002019-12-04 12:50PM EST34.000.030.000.030.00-1854.30%
T191213P000345002019-12-03 10:54AM EST34.500.040.000.040.00-64051.17%
T191213P000350002019-12-06 3:50PM EST35.000.010.010.05-0.01-50.00%1527547.27%
T191213P000355002019-12-06 3:46PM EST35.500.020.010.02-0.01-33.33%20515234.38%
T191213P000360002019-12-06 3:47PM EST36.000.030.020.03-0.01-25.00%1511,09531.25%
T191213P000365002019-12-06 1:43PM EST36.500.040.020.040.00-5168326.95%
T191213P000370002019-12-06 3:55PM EST37.000.050.050.06-0.02-28.57%15973623.24%
T191213P000375002019-12-06 3:57PM EST37.500.110.110.12-0.04-26.67%3,4751,35920.90%
T191213P000380002019-12-06 3:58PM EST38.000.260.230.25-0.03-10.34%3,4972,40219.14%
T191213P000385002019-12-06 3:58PM EST38.500.490.480.50-0.05-9.26%45846718.36%
T191213P000390002019-12-06 3:29PM EST39.000.850.810.89-0.05-5.56%16864119.73%
T191213P000395002019-12-06 2:23PM EST39.501.271.001.70-0.18-12.41%624649.90%
T191213P000400002019-12-06 2:48PM EST40.001.751.761.83-0.03-1.69%197625.39%
T191213P000405002019-12-04 10:09AM EST40.502.522.062.590.00-4610358.20%
T191213P000410002019-12-05 1:34PM EST41.002.731.693.150.00-8870.12%