T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190927C000275002019-09-16 12:14AM EDT27.5010.689.6010.250.00--0140.04%
T190927C000300002019-09-09 9:48AM EDT30.008.357.107.250.00-1066.41%
T190927C000305002019-08-19 12:06AM EDT30.504.416.156.350.00--10.00%
T190927C000310002019-09-12 9:33AM EDT31.007.406.106.300.00-6064.45%
T190927C000315002019-09-16 12:14AM EDT31.506.785.605.800.00--059.38%
T190927C000320002019-09-19 9:36AM EDT32.004.955.105.30+0.13+2.70%35054.69%
T190927C000325002019-09-10 10:21AM EDT32.505.004.604.800.00-800050.00%
T190927C000330002019-09-12 11:32AM EDT33.005.234.104.250.00-13052.73%
T190927C000335002019-09-19 1:02PM EDT33.503.603.603.80+0.35+10.77%1052.93%
T190927C000340002019-09-18 3:22PM EDT34.002.783.103.300.00-50047.27%
T190927C000345002019-09-19 3:55PM EDT34.502.652.642.76+0.39+17.26%75037.89%
T190927C000350002019-09-19 1:00PM EDT35.002.172.152.28+0.37+20.56%99034.18%
T190927C000355002019-09-19 2:04PM EDT35.501.671.671.76+0.43+34.68%71026.86%
T190927C000360002019-09-19 3:48PM EDT36.001.241.201.28+0.33+36.26%613022.36%
T190927C000365002019-09-19 3:47PM EDT36.500.790.800.83+0.22+38.60%1,371018.56%
T190927C000370002019-09-19 3:56PM EDT37.000.460.450.48+0.16+53.33%1,068017.29%
T190927C000375002019-09-19 3:59PM EDT37.500.230.220.23+0.10+76.92%3,248016.21%
T190927C000380002019-09-19 3:59PM EDT38.000.090.090.10+0.02+28.57%946016.31%
T190927C000385002019-09-19 3:26PM EDT38.500.050.040.06+0.02+66.67%76018.75%
T190927C000390002019-09-19 2:49PM EDT39.000.030.010.03+0.01+50.00%94019.92%
T190927C000395002019-09-18 2:07PM EDT39.500.020.010.020.00-3021.88%
T190927C000400002019-09-19 12:19PM EDT40.000.010.000.01-0.01-50.00%50022.66%
T190927C000405002019-09-13 1:50PM EDT40.500.020.000.020.00-6028.91%
T190927C000410002019-09-13 2:19PM EDT41.000.010.000.010.00-1028.91%
T190927C000420002019-09-16 12:14AM EDT42.000.03-0.010.00--035.16%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190927P000290002019-09-11 11:59AM EDT29.000.010.000.010.00-6062.50%
T190927P000295002019-08-21 3:53PM EDT29.500.040.000.010.00-30056.25%
T190927P000300002019-08-19 12:43PM EDT30.000.060.000.020.00-1157.81%
T190927P000310002019-09-03 9:40AM EDT31.000.050.000.020.00-1050.00%
T190927P000315002019-09-13 2:51PM EDT31.500.020.000.020.00-2050.78%
T190927P000320002019-09-18 9:31AM EDT32.000.020.000.020.00-4046.88%
T190927P000325002019-09-18 3:47PM EDT32.500.010.000.020.00-10042.97%
T190927P000330002019-09-19 11:37AM EDT33.000.010.000.010.00-8034.38%
T190927P000335002019-09-18 1:08PM EDT33.500.010.000.020.00-18034.38%
T190927P000340002019-09-18 1:18PM EDT34.000.020.020.030.00-24032.42%
T190927P000345002019-09-19 2:46PM EDT34.500.020.020.03-0.02-50.00%15028.13%
T190927P000350002019-09-19 3:44PM EDT35.000.030.020.03-0.02-40.00%544023.44%
T190927P000355002019-09-19 11:06AM EDT35.500.060.040.05-0.03-33.33%100021.49%
T190927P000360002019-09-19 3:59PM EDT36.000.080.070.09-0.08-50.00%783019.53%
T190927P000365002019-09-19 3:45PM EDT36.500.170.150.16-0.13-43.33%2,199017.58%
T190927P000370002019-09-19 3:53PM EDT37.000.330.310.33-0.20-37.74%1,252017.29%
T190927P000375002019-09-19 3:34PM EDT37.500.580.560.59-0.25-30.12%77016.70%
T190927P000380002019-09-19 3:59PM EDT38.000.910.880.97-0.40-30.53%269017.58%
T190927P000385002019-09-19 3:57PM EDT38.501.421.271.43-0.37-20.67%186020.31%
T190927P000390002019-09-18 11:01AM EDT39.002.401.771.910.00-10023.44%
T190927P000395002019-09-17 11:10AM EDT39.502.672.262.390.00-99025.39%
T190927P000400002019-09-13 11:18AM EDT40.002.102.782.900.00-10030.66%
T190927P000405002019-09-18 11:13AM EDT40.503.853.253.400.00-5034.57%
T190927P000410002019-09-18 11:13AM EDT41.004.353.753.900.00-1038.28%