T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190719C000150002019-05-20 9:33AM EDT15.0017.7017.1017.40+1.40+8.59%1191.80%
T190719C000160002019-04-08 2:51PM EDT16.0016.350.000.000.00-1600.00%
T190719C000170002019-04-08 2:56PM EDT17.0015.330.000.000.00-1800.00%
T190719C000200002019-04-08 2:53PM EDT20.0012.300.000.000.00-42000.00%
T190719C000210002019-02-08 3:29PM EDT21.008.5511.3011.500.00-20069.82%
T190719C000220002019-04-08 2:46PM EDT22.0010.350.000.000.00-200.00%
T190719C000230002019-04-08 2:05PM EDT23.009.200.000.000.00-10000.00%
T190719C000240002019-05-16 10:27AM EDT24.007.758.058.400.00-10010051.56%
T190719C000250002019-05-20 9:45AM EDT25.007.867.257.35+1.01+14.74%286442.87%
T190719C000260002019-05-14 12:45PM EDT26.005.316.106.500.00-106144.82%
T190719C000270002019-05-16 10:15AM EDT27.004.755.105.450.00-12436.91%
T190719C000280002019-05-20 12:02PM EDT28.004.504.304.40+0.60+15.38%1577229.25%
T190719C000290002019-05-20 2:23PM EDT29.003.503.353.45+0.50+16.67%2852,26225.54%
T190719C000300002019-05-20 3:59PM EDT30.002.502.482.51+0.42+20.19%6247,75721.49%
T190719C000310002019-05-20 3:54PM EDT31.001.711.651.69+0.38+28.57%8957,54119.24%
T190719C000320002019-05-20 3:59PM EDT32.001.020.991.02+0.27+36.00%2,33124,00417.77%
T190719C000330002019-05-20 3:57PM EDT33.000.550.520.54+0.19+52.78%4,84746,28016.82%
T190719C000340002019-05-20 3:56PM EDT34.000.240.230.25+0.08+50.00%5,31918,00616.31%
T190719C000350002019-05-20 3:37PM EDT35.000.100.100.12+0.04+66.67%1,63111,12916.80%
T190719C000360002019-05-20 10:57AM EDT36.000.060.040.05+0.03+100.00%2061,35416.90%
T190719C000370002019-05-13 3:51PM EDT37.000.030.000.04+0.02+200.00%201,99419.34%
T190719C000380002019-05-14 11:34AM EDT38.000.020.000.030.00-201,80521.09%
T190719C000390002019-05-14 10:34AM EDT39.000.020.000.020.00-4914722.27%
T190719C000400002019-05-15 3:57PM EDT40.000.010.000.030.00-40043726.37%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190719P000150002019-03-11 2:40PM EDT15.000.010.000.010.00-102868.75%
T190719P000170002019-04-03 11:32AM EDT17.000.010.000.010.00-1956.25%
T190719P000180002019-03-08 4:57PM EDT18.000.040.000.020.00-102656.25%
T190719P000190002019-03-12 9:31AM EDT19.000.020.000.030.00-24551554.69%
T190719P000200002019-04-24 12:53PM EDT20.000.020.000.030.00-313954.30%
T190719P000210002019-05-06 11:01AM EDT21.000.020.000.000.00-5025.00%
T190719P000220002019-05-14 12:32PM EDT22.000.020.000.030.00-1039644.53%
T190719P000230002019-05-10 1:21PM EDT23.000.030.000.040.00-8883041.80%
T190719P000240002019-05-16 11:27AM EDT24.000.010.010.020.00-201,89933.59%
T190719P000250002019-05-20 2:50PM EDT25.000.050.020.05+0.01+25.00%1161,54233.79%
T190719P000260002019-05-20 9:44AM EDT26.000.040.040.070.00-154,97331.25%
T190719P000270002019-05-20 3:40PM EDT27.000.080.070.09-0.01-11.11%2425,76028.13%
T190719P000280002019-05-20 3:22PM EDT28.000.120.110.13-0.01-7.69%129,11125.68%
T190719P000290002019-05-20 3:53PM EDT29.000.200.190.22-0.03-13.04%19413,20324.17%
T190719P000300002019-05-20 3:53PM EDT30.000.350.330.34-0.05-12.50%71010,58222.02%
T190719P000310002019-05-20 3:57PM EDT31.000.600.580.62-0.12-16.67%3,8215,09121.83%
T190719P000320002019-05-20 3:53PM EDT32.001.000.971.03-0.20-16.67%8695,43821.63%
T190719P000330002019-05-20 3:19PM EDT33.001.621.601.63-0.24-12.90%1,0692,44722.41%
T190719P000340002019-05-20 12:31PM EDT34.002.182.362.40-0.37-14.51%14624524.32%
T190719P000350002019-05-16 10:42AM EDT35.002.943.203.30-0.76-20.54%642,65227.49%
T190719P000360002019-05-20 11:25AM EDT36.003.954.154.30-0.55-12.22%367932.42%
T190719P000370002019-05-10 12:02PM EDT37.007.104.955.250.00-912935.55%
T190719P000380002019-05-15 3:56PM EDT38.005.795.956.25-1.32-18.57%1028339.70%
T190719P000390002019-03-18 3:18PM EDT39.008.967.107.400.00-2248.05%
T190719P000400002019-04-12 10:53AM EDT40.008.229.5510.000.00-851184.91%