T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190920C000240002019-05-07 10:11AM EDT24.006.558.259.000.00--053.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190920P000160002019-05-21 12:29PM EDT16.000.010.000.020.00-101052.34%
T190920P000190002019-05-14 9:54AM EDT19.000.030.000.030.00-31042.58%
T190920P000200002019-04-22 11:27AM EDT20.000.040.010.040.00-91140.63%
T190920P000220002019-04-16 9:30AM EDT22.000.010.040.060.00-58735.74%
T190920P000230002019-05-16 10:32AM EDT23.000.060.050.070.00-10039633.01%
T190920P000240002019-05-24 1:49PM EDT24.000.080.070.09-0.01-11.11%351330.86%
T190920P000250002019-05-22 2:46PM EDT25.000.100.100.120.00-1007,98429.00%
T190920P000260002019-05-23 9:30AM EDT26.000.170.140.160.00-259627.15%
T190920P000270002019-05-24 3:45PM EDT27.000.210.200.23-0.03-12.50%3,0251,73925.78%
T190920P000280002019-05-24 2:25PM EDT28.000.310.290.32-0.04-11.43%502,68624.22%
T190920P000290002019-05-24 2:41PM EDT29.000.450.430.46-0.05-10.00%1,0017,04923.00%
T190920P000300002019-05-24 3:35PM EDT30.000.620.630.66-0.09-12.68%808,97721.88%
T190920P000310002019-05-24 2:41PM EDT31.000.960.930.95-0.06-5.88%1,0133,61021.02%
T190920P000320002019-05-24 3:53PM EDT32.001.331.331.37-0.22-14.19%1,1102,81020.70%
T190920P000330002019-05-24 12:03PM EDT33.001.891.851.91-0.07-3.57%104,85720.61%
T190920P000340002019-05-21 2:52PM EDT34.002.422.472.590.00-892921.09%
T190920P000350002019-05-24 10:40AM EDT35.003.403.303.40-0.10-2.86%612222.36%
T190920P000370002019-04-24 1:15PM EDT37.006.655.105.300.00--1527.69%
T190920P000380002019-03-25 10:53AM EDT38.007.857.858.200.00-141458.42%
T190920P000390002019-04-24 2:55PM EDT39.008.606.907.200.00-1,6001,08331.59%