T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426C000230002019-04-08 12:13PM EDT23.009.309.059.150.00--0125.00%
T190426C000260002019-04-08 2:47PM EDT26.006.356.056.150.00-6084.38%
T190426C000265002019-03-18 11:15AM EDT26.504.285.405.550.00-700.00%
T190426C000285002019-04-05 1:00PM EDT28.503.703.603.650.00-1160.16%
T190426C000290002019-04-22 10:42AM EDT29.003.103.103.20+0.15+5.08%1058.98%
T190426C000295002019-04-22 11:45AM EDT29.502.692.582.72+0.01+0.37%101351.17%
T190426C000300002019-04-22 11:48AM EDT30.002.242.162.19+0.06+2.75%81387449.02%
T190426C000305002019-04-22 1:41PM EDT30.501.731.701.75+0.06+3.59%1216947.07%
T190426C000310002019-04-22 1:48PM EDT31.001.311.301.32+0.01+0.77%26221743.16%
T190426C000315002019-04-22 1:46PM EDT31.500.930.930.95+0.05+5.68%4502,10541.41%
T190426C000320002019-04-22 1:45PM EDT32.000.620.620.63+0.05+8.77%3,55217,11239.26%
T190426C000325002019-04-22 1:47PM EDT32.500.370.370.39+0.03+8.82%2,35811,06038.09%
T190426C000330002019-04-22 1:42PM EDT33.000.210.200.21+0.03+16.67%2,37617,22236.33%
T190426C000335002019-04-22 1:48PM EDT33.500.100.090.10+0.02+25.00%7302,20134.96%
T190426C000340002019-04-22 1:40PM EDT34.000.040.020.03+0.01+33.33%70279831.25%
T190426C000345002019-04-22 12:07PM EDT34.500.010.010.02-0.02-66.67%30444034.77%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000230002019-03-18 12:05AM EDT23.000.030.000.020.00-11118.75%
T190426P000245002019-03-18 12:05AM EDT24.500.060.000.020.00-3396.88%
T190426P000250002019-04-09 9:32AM EDT25.000.010.000.010.00-221484.38%
T190426P000255002019-03-18 12:05AM EDT25.500.050.000.020.00-202284.38%
T190426P000260002019-04-01 1:28PM EDT26.000.030.000.020.00-101078.13%
T190426P000265002019-04-04 9:47AM EDT26.500.020.000.030.00-401076.56%
T190426P000270002019-04-18 9:31AM EDT27.000.020.000.030.00-310370.31%
T190426P000275002019-04-17 1:23PM EDT27.500.010.000.030.00-431563.28%
T190426P000280002019-04-22 9:39AM EDT28.000.010.010.010.00-160053.13%
T190426P000285002019-04-22 1:45PM EDT28.500.010.010.02-0.01-50.00%12931150.00%
T190426P000290002019-04-22 1:44PM EDT29.000.020.020.030.00-402,01650.00%
T190426P000295002019-04-22 1:21PM EDT29.500.030.030.04-0.01-25.00%1283,91445.31%
T190426P000300002019-04-22 1:39PM EDT30.000.070.060.070.00-809,25143.75%
T190426P000305002019-04-22 1:49PM EDT30.500.120.110.12+0.01+9.09%6354,28341.80%
T190426P000310002019-04-22 1:49PM EDT31.000.190.190.20-0.01-5.00%8084,83540.04%
T190426P000315002019-04-22 1:45PM EDT31.500.340.330.340.00-5804,25739.45%
T190426P000320002019-04-22 1:47PM EDT32.000.510.510.52-0.03-5.56%6,1358,53537.50%
T190426P000325002019-04-22 1:06PM EDT32.500.760.770.78-0.04-5.00%6972,06836.33%
T190426P000330002019-04-18 2:37PM EDT33.001.121.081.100.00-25384234.08%
T190426P000335002019-04-22 9:54AM EDT33.501.441.471.50-0.50-25.77%115533.01%
T190426P000340002019-04-22 9:31AM EDT34.002.071.911.96+0.16+8.38%411734.38%
T190426P000345002019-04-22 9:33AM EDT34.502.492.402.44-0.10-3.86%97235.94%
T190426P000350002019-04-15 9:57AM EDT35.002.892.882.930.00-213237.50%
T190426P000355002019-03-19 11:52AM EDT35.505.203.403.500.00-10550.00%
T190426P000360002019-03-28 1:43PM EDT36.005.453.853.950.00-202655.47%
T190426P000365002019-03-19 10:05AM EDT36.506.154.554.650.00-9188.87%
T190426P000370002019-03-19 2:44PM EDT37.006.704.905.000.00-11965.63%
T190426P000380002019-03-28 10:52AM EDT38.007.305.855.950.00-201275.78%
T190426P000385002019-04-17 10:14AM EDT38.506.456.356.450.00-6680.47%