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
T190621C000150002019-04-22 9:37AM EDT15.0017.030.000.000.00-100.00%
T190621C000190002019-04-08 3:19PM EDT19.0013.300.000.000.00-66350.00%
T190621C000200002019-05-17 12:28PM EDT20.0012.650.000.000.00-100.00%
T190621C000210002019-04-26 11:10AM EDT21.009.980.000.000.00-200.00%
T190621C000220002019-04-08 3:02PM EDT22.0010.330.000.000.00-2400.00%
T190621C000230002019-05-20 10:28AM EDT23.009.600.000.000.00-1200.00%
T190621C000240002019-04-30 9:47AM EDT24.006.900.000.000.00-1000.00%
T190621C000250002019-05-17 10:09AM EDT25.006.850.000.000.00-100.00%
T190621C000260002019-05-16 2:32PM EDT26.005.840.000.000.00-100.00%
T190621C000270002019-05-20 1:41PM EDT27.005.380.000.000.00-100.00%
T190621C000280002019-05-20 3:12PM EDT28.004.210.000.000.00-7400.00%
T190621C000290002019-05-20 2:32PM EDT29.003.350.000.000.00-4600.00%
T190621C000300002019-05-20 3:21PM EDT30.002.400.000.000.00-1,22500.00%
T190621C000310002019-05-20 3:59PM EDT31.001.560.000.000.00-1,77900.00%
T190621C000320002019-05-20 3:59PM EDT32.000.830.000.000.00-3,41600.00%
T190621C000330002019-05-20 3:52PM EDT33.000.360.000.000.00-7,84403.13%
T190621C000340002019-05-20 3:50PM EDT34.000.120.000.000.00-4,52106.25%
T190621C000350002019-05-20 3:58PM EDT35.000.030.000.000.00-2,91606.25%
T190621C000360002019-05-20 3:37PM EDT36.000.030.000.000.00-14012.50%
T190621C000370002019-05-20 2:44PM EDT37.000.010.000.000.00-25012.50%
T190621C000380002019-05-09 9:31AM EDT38.000.010.000.000.00-9012.50%
T190621C000390002019-04-04 12:25PM EDT39.000.010.000.020.00-1061630.47%
T190621C000400002019-05-20 10:33AM EDT40.000.010.000.000.00-10012.50%
T190621C000410002019-04-01 3:18PM EDT41.000.010.000.000.00-6025.00%
T190621C000420002019-05-14 10:20AM EDT42.000.010.000.000.00-5025.00%
T190621C000430002019-02-13 1:15PM EDT43.000.020.000.020.00-0643.36%
T190621C000440002019-03-05 11:22AM EDT44.000.010.000.020.00-14446.09%
T190621C000450002019-04-03 9:32AM EDT45.000.010.000.010.00-11,55945.31%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000150002019-01-30 4:53PM EDT15.000.020.000.010.00-101,02493.75%
T190621P000160002019-02-13 1:15PM EDT16.000.050.000.010.00-0184.38%
T190621P000170002019-02-13 1:15PM EDT17.000.050.000.010.00-3378.13%
T190621P000180002019-01-30 11:10AM EDT18.000.050.000.010.00-13516271.88%
T190621P000190002019-03-01 12:11PM EDT19.000.010.000.020.00-3470.31%
T190621P000200002019-05-09 3:10PM EDT20.000.020.000.000.00-6050.00%
T190621P000210002019-05-06 3:55PM EDT21.000.010.000.000.00-20025.00%
T190621P000220002019-05-14 12:30PM EDT22.000.010.000.000.00-8025.00%
T190621P000230002019-05-07 10:04AM EDT23.000.010.000.000.00-5025.00%
T190621P000240002019-05-15 12:07PM EDT24.000.010.000.000.00-5025.00%
T190621P000250002019-05-16 9:31AM EDT25.000.010.000.000.00-1025.00%
T190621P000260002019-05-20 3:53PM EDT26.000.020.000.000.00-313012.50%
T190621P000270002019-05-20 3:50PM EDT27.000.010.000.000.00-38012.50%
T190621P000280002019-05-20 2:40PM EDT28.000.050.000.000.00-437012.50%
T190621P000290002019-05-20 3:50PM EDT29.000.060.000.000.00-37012.50%
T190621P000300002019-05-20 3:45PM EDT30.000.130.000.000.00-53706.25%
T190621P000310002019-05-20 3:50PM EDT31.000.250.000.000.00-18,77003.13%
T190621P000320002019-05-20 3:55PM EDT32.000.560.000.000.00-1,27500.78%
T190621P000330002019-05-20 3:19PM EDT33.001.100.000.000.00-3,03600.00%
T190621P000340002019-05-20 3:19PM EDT34.001.880.000.000.00-2300.00%
T190621P000350002019-05-20 10:52AM EDT35.002.520.000.000.00-31100.00%
T190621P000360002019-05-01 3:22PM EDT36.005.100.000.000.00-60000.00%
T190621P000370002019-05-08 10:09AM EDT37.006.650.000.000.00-300.00%
T190621P000380002019-04-30 12:38PM EDT38.007.000.000.000.00-1000.00%
T190621P000390002019-02-13 1:15PM EDT39.0010.267.057.200.00-05153.91%
T190621P000400002019-03-27 9:30AM EDT40.009.100.000.000.00-2440.00%
T190621P000410002019-03-04 1:36PM EDT41.0011.659.009.200.00-22461.91%
T190621P000420002019-02-13 1:15PM EDT42.0014.2010.0010.200.00-025166.21%
T190621P000440002019-04-08 9:53AM EDT44.0012.1613.5513.650.00-270133.30%
T190621P000450002019-04-29 2:52PM EDT45.0014.000.000.000.00-2700.00%