T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000270002019-08-16 11:22AM EDT27.007.807.008.650.00-1010301.56%
T190823C000280002019-07-26 12:21PM EDT28.006.206.756.950.00-1010278.13%
T190823C000285002019-08-23 3:05PM EDT28.506.106.256.35-0.80-11.59%18235.94%
T190823C000295002019-07-24 10:47AM EDT29.503.555.755.850.00--142347.66%
T190823C000300002019-08-22 12:00PM EDT30.005.254.704.850.00-3090171.88%
T190823C000305002019-08-15 10:48AM EDT30.503.854.204.400.00-734167.97%
T190823C000310002019-08-21 10:36AM EDT31.004.053.753.850.00-1228151.56%
T190823C000315002019-08-22 2:23PM EDT31.503.913.153.350.00-42121112.50%
T190823C000320002019-08-23 3:11PM EDT32.002.802.772.81-0.51-15.41%244820114.06%
T190823C000325002019-08-23 12:26PM EDT32.502.442.282.32-0.19-7.22%25319100.78%
T190823C000330002019-08-23 3:04PM EDT33.001.851.771.82-0.57-23.55%871,29382.03%
T190823C000335002019-08-23 3:17PM EDT33.501.361.271.32-0.60-30.61%43995264.06%
T190823C000340002019-08-23 3:25PM EDT34.000.870.770.82-0.56-39.16%3781,60650.00%
T190823C000345002019-08-23 3:35PM EDT34.500.300.280.31-0.64-68.09%1,0315,85225.78%
T190823C000350002019-08-23 3:32PM EDT35.000.010.010.02-0.44-97.78%4,4508,32514.84%
T190823C000355002019-08-23 3:23PM EDT35.500.010.030.05-0.09-90.00%1,3625,89539.06%
T190823C000360002019-08-23 11:30AM EDT36.000.010.000.000.00-4812,84725.00%
T190823C000365002019-08-20 10:04AM EDT36.500.010.000.000.00-5912325.00%
T190823C000370002019-08-19 9:36AM EDT37.000.010.000.010.00-15456.25%
T190823C000375002019-08-02 11:48AM EDT37.500.020.000.030.00-81276.56%
T190823C000380002019-08-07 11:27AM EDT38.000.010.000.030.00-1387.50%
T190823C000385002019-07-08 2:45PM EDT38.500.020.000.030.00--3098.44%
T190823C000390002019-07-08 2:47PM EDT39.000.020.000.030.00--11107.81%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000270002019-08-05 3:10PM EDT27.000.030.000.020.00-110203.13%
T190823P000275002019-07-10 1:47PM EDT27.500.040.000.030.00--50200.00%
T190823P000280002019-07-25 2:57PM EDT28.000.010.000.050.00-39200.00%
T190823P000285002019-07-22 1:57PM EDT28.500.100.000.000.00--350.00%
T190823P000290002019-08-12 9:43AM EDT29.000.010.000.020.00-1338150.00%
T190823P000295002019-08-14 12:48PM EDT29.500.020.000.000.00-12350.00%
T190823P000300002019-08-12 1:38PM EDT30.000.010.000.040.00-4104139.06%
T190823P000305002019-07-29 1:38PM EDT30.500.040.000.000.00-33950.00%
T190823P000310002019-08-16 2:58PM EDT31.000.020.010.020.00-291,319106.25%
T190823P000315002019-08-16 3:48PM EDT31.500.020.030.000.00-2787193.75%
T190823P000320002019-08-23 12:26PM EDT32.000.010.000.000.00-111,16950.00%
T190823P000325002019-08-23 1:50PM EDT32.500.010.000.03-0.01-50.00%71,28667.19%
T190823P000330002019-08-23 12:47PM EDT33.000.010.000.00-0.01-50.00%382,18925.00%
T190823P000335002019-08-23 1:24PM EDT33.500.010.000.010.00-102,33737.50%
T190823P000340002019-08-23 12:26PM EDT34.000.010.000.000.00-32,54112.50%
T190823P000345002019-08-23 3:15PM EDT34.500.010.000.000.00-3813,3913.13%
T190823P000350002019-08-23 3:35PM EDT35.000.210.220.24+0.17+425.00%2,2813,5780.00%
T190823P000355002019-08-23 3:36PM EDT35.500.730.670.71+0.53+265.00%4746820.00%
T190823P000360002019-08-23 3:04PM EDT36.001.101.181.23+0.48+77.42%1702630.00%
T190823P000365002019-08-23 1:22PM EDT36.501.631.111.71+0.54+49.54%7450.00%
T190823P000370002019-08-22 9:58AM EDT37.001.681.572.280.00-290.00%
T190823P000375002019-08-20 9:49AM EDT37.502.511.632.750.00-100.00%