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
T190920C000160002019-07-08 3:15PM EDT16.0018.300.000.000.00-200.00%
T190920C000180002019-07-08 3:15PM EDT18.0016.270.000.000.00--00.00%
T190920C000200002019-07-08 3:15PM EDT20.0014.200.000.000.00-200.00%
T190920C000220002019-07-23 9:50AM EDT22.009.850.000.000.00-100.00%
T190920C000240002019-07-08 3:57PM EDT24.0010.300.000.000.00-8100.00%
T190920C000250002019-07-11 1:53PM EDT25.008.450.000.000.00-200.00%
T190920C000260002019-07-08 3:57PM EDT26.007.100.000.000.00-1000.00%
T190920C000270002019-07-23 2:04PM EDT27.005.160.000.000.00-200.00%
T190920C000280002019-07-23 11:30AM EDT28.003.890.000.000.00-2000.00%
T190920C000290002019-07-23 3:43PM EDT29.003.340.000.000.00-700.00%
T190920C000300002019-07-23 3:26PM EDT30.002.480.000.000.00-28200.00%
T190920C000310002019-07-23 3:59PM EDT31.001.790.000.000.00-28200.00%
T190920C000320002019-07-23 3:59PM EDT32.001.110.000.000.00-3,70400.00%
T190920C000330002019-07-23 3:57PM EDT33.000.650.000.000.00-1,59601.56%
T190920C000340002019-07-23 3:58PM EDT34.000.320.000.000.00-2,23803.13%
T190920C000350002019-07-23 3:59PM EDT35.000.130.000.000.00-74206.25%
T190920C000360002019-07-23 3:39PM EDT36.000.070.000.000.00-10606.25%
T190920C000370002019-07-23 2:27PM EDT37.000.030.000.000.00-31606.25%
T190920C000380002019-07-23 10:43AM EDT38.000.020.000.000.00-50012.50%
T190920C000390002019-07-22 12:38PM EDT39.000.020.000.000.00-13012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190920P000160002019-07-09 1:41PM EDT16.000.010.000.000.00-15050.00%
T190920P000170002019-06-07 10:56AM EDT17.000.010.000.010.00-2157.81%
T190920P000180002019-06-03 12:06AM EDT18.000.010.000.010.00--2053.13%
T190920P000190002019-06-07 10:56AM EDT19.000.030.000.010.00-31051.56%
T190920P000200002019-07-22 10:50AM EDT20.000.010.000.000.00-2025.00%
T190920P000210002019-06-21 11:05AM EDT21.000.010.000.020.00-220646.88%
T190920P000220002019-07-23 10:33AM EDT22.000.010.000.000.00-2025.00%
T190920P000230002019-06-24 9:30AM EDT23.000.020.000.000.00-524025.00%
T190920P000240002019-07-05 3:25PM EDT24.000.010.000.000.00-60012.50%
T190920P000250002019-07-22 3:04PM EDT25.000.040.000.000.00-5012.50%
T190920P000260002019-07-23 11:26AM EDT26.000.070.000.000.00-26012.50%
T190920P000270002019-07-23 11:56AM EDT27.000.090.000.000.00-277012.50%
T190920P000280002019-07-23 3:32PM EDT28.000.150.000.000.00-2706.25%
T190920P000290002019-07-23 3:57PM EDT29.000.220.000.000.00-3,44906.25%
T190920P000300002019-07-23 3:53PM EDT30.000.350.000.000.00-89406.25%
T190920P000310002019-07-23 3:58PM EDT31.000.590.000.000.00-4,28703.13%
T190920P000320002019-07-23 3:58PM EDT32.000.970.000.000.00-1,63000.39%
T190920P000330002019-07-23 3:58PM EDT33.001.490.000.000.00-28700.00%
T190920P000340002019-07-23 3:03PM EDT34.002.170.000.000.00-11400.00%
T190920P000350002019-07-23 3:01PM EDT35.003.030.000.000.00-1200.00%
T190920P000360002019-07-19 12:37PM EDT36.003.850.000.000.00-2000.00%
T190920P000370002019-07-22 9:34AM EDT37.004.700.000.000.00-100.00%
T190920P000380002019-07-18 11:40AM EDT38.005.000.000.000.00-1500.00%
T190920P000390002019-06-07 10:56AM EDT39.008.605.155.350.00-1,6001,0830.00%