T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190719C000150002019-07-08 3:19PM EDT15.0019.3017.9518.100.00-1,2030528.13%
T190719C000160002019-06-07 10:55AM EDT16.0016.3518.1518.650.00-160989.06%
T190719C000170002019-06-07 10:55AM EDT17.0015.3317.1517.650.00-180922.66%
T190719C000200002019-07-08 2:21PM EDT20.0014.2412.9513.050.00-30293.75%
T190719C000210002019-06-10 12:14AM EDT21.008.5513.2013.300.00-200662.50%
T190719C000220002019-06-07 10:50AM EDT22.0010.4012.2012.300.00-11613.28%
T190719C000230002019-06-07 10:55AM EDT23.009.2011.2011.650.00-1000596.88%
T190719C000240002019-07-15 9:39AM EDT24.009.708.959.050.00-10196.88%
T190719C000250002019-07-18 10:32AM EDT25.008.167.958.05-0.39-4.56%50175.00%
T190719C000260002019-07-09 3:49PM EDT26.007.566.957.100.00-10187.50%
T190719C000270002019-07-15 9:43AM EDT27.006.755.956.100.00-110162.50%
T190719C000280002019-07-18 9:45AM EDT28.004.974.955.10-0.68-12.04%780138.28%
T190719C000285002019-06-26 10:55AM EDT28.504.204.454.550.00--0100.00%
T190719C000290002019-07-18 11:56AM EDT29.003.944.004.05-0.46-10.45%4090.63%
T190719C000295002019-06-24 11:18AM EDT29.503.153.453.550.00--079.69%
T190719C000300002019-07-18 11:12AM EDT30.003.103.003.05-0.48-13.41%4070.31%
T190719C000305002019-07-12 9:35AM EDT30.502.922.492.560.00-4064.84%
T190719C000310002019-07-18 12:01PM EDT31.001.992.012.05-0.48-19.43%4050.00%
T190719C000315002019-07-18 9:30AM EDT31.501.401.511.55-0.54-27.84%3039.06%
T190719C000320002019-07-18 12:01PM EDT32.001.001.021.05-0.29-22.48%922028.52%
T190719C000325002019-07-18 12:00PM EDT32.500.500.530.56-0.36-41.86%223019.14%
T190719C000330002019-07-18 12:09PM EDT33.000.150.140.15-0.21-58.33%572013.87%
T190719C000335002019-07-18 12:08PM EDT33.500.010.010.02-0.06-85.71%2,388015.63%
T190719C000340002019-07-18 11:23AM EDT34.000.010.000.010.00-339022.66%
T190719C000345002019-07-18 9:33AM EDT34.500.010.000.01-0.01-50.00%11031.25%
T190719C000350002019-07-17 3:46PM EDT35.000.010.000.010.00-95040.63%
T190719C000355002019-07-12 9:54AM EDT35.500.010.000.010.00-7048.44%
T190719C000360002019-07-17 10:29AM EDT36.000.010.000.010.00-9050.00%
T190719C000365002019-07-05 11:39AM EDT36.500.010.000.020.00-60064.06%
T190719C000370002019-06-21 11:19AM EDT37.000.010.000.020.00-367071.88%
T190719C000380002019-06-27 2:07PM EDT38.000.010.000.010.00-25078.13%
T190719C000390002019-06-28 9:34AM EDT39.000.010.000.010.00-3090.63%
T190719C000400002019-06-18 1:15PM EDT40.000.020.000.010.00-200100.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190719P000150002019-06-07 10:56AM EDT15.000.010.000.020.00-1028412.50%
T190719P000170002019-06-07 10:56AM EDT17.000.010.000.020.00-19350.00%
T190719P000180002019-05-21 12:18PM EDT18.000.010.000.010.00-1026300.00%
T190719P000190002019-06-07 11:11AM EDT19.000.020.000.010.00-245515275.00%
T190719P000200002019-06-20 1:16PM EDT20.000.010.000.020.00-10268.75%
T190719P000210002019-05-23 3:11PM EDT21.000.010.000.010.00-40712225.00%
T190719P000220002019-05-29 12:41PM EDT22.000.010.000.020.00-5396225.00%
T190719P000230002019-05-28 11:19AM EDT23.000.020.000.020.00-150818200.00%
T190719P000240002019-07-18 11:48AM EDT24.000.010.000.010.00-540162.50%
T190719P000250002019-07-17 3:13PM EDT25.000.010.000.010.00-100143.75%
T190719P000260002019-07-09 9:30AM EDT26.000.010.000.010.00-140125.00%
T190719P000270002019-07-15 12:18PM EDT27.000.010.000.010.00-20109.38%
T190719P000280002019-07-17 11:24AM EDT28.000.010.000.010.00-10090.63%
T190719P000285002019-07-01 3:39PM EDT28.500.020.000.020.00--090.63%
T190719P000290002019-07-17 11:24AM EDT29.000.020.000.010.00-10075.00%
T190719P000295002019-07-12 1:00PM EDT29.500.010.000.020.00-20071.88%
T190719P000300002019-07-18 11:49AM EDT30.000.010.000.010.00-21056.25%
T190719P000305002019-07-09 10:43AM EDT30.500.020.000.010.00-101053.13%
T190719P000310002019-07-18 10:38AM EDT31.000.010.000.010.00-10043.75%
T190719P000315002019-07-18 11:25AM EDT31.500.010.000.01-0.01-50.00%20034.38%
T190719P000320002019-07-18 12:05PM EDT32.000.020.010.02+0.01+100.00%654028.52%
T190719P000325002019-07-18 11:37AM EDT32.500.030.010.03+0.01+50.00%22019.14%
T190719P000330002019-07-18 12:08PM EDT33.000.100.100.11+0.04+66.67%7,746012.70%
T190719P000335002019-07-18 12:02PM EDT33.500.530.460.50+0.24+82.76%1,100017.58%
T190719P000340002019-07-18 11:51AM EDT34.001.000.961.00+0.34+51.52%1,606028.91%
T190719P000345002019-07-18 11:35AM EDT34.501.441.451.48+0.30+26.32%1031.25%
T190719P000350002019-07-18 11:45AM EDT35.002.041.951.99+0.36+21.43%309045.31%
T190719P000355002019-07-17 3:37PM EDT35.502.192.452.480.00-20048.44%
T190719P000360002019-07-17 10:42AM EDT36.002.572.963.050.00-1069.53%
T190719P000365002019-07-15 9:43AM EDT36.502.783.453.550.00-69076.56%
T190719P000370002019-07-05 2:19PM EDT37.003.203.954.050.00-9084.38%
T190719P000380002019-07-10 10:59AM EDT38.004.264.955.050.00-60100.00%
T190719P000390002019-06-25 1:45PM EDT39.007.005.956.050.00-20115.63%
T190719P000400002019-07-10 2:39PM EDT40.006.237.007.050.00-750143.75%