T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191004C000290002019-09-11 3:10PM EDT29.009.600.000.000.00--00.00%
T191004C000305002019-09-18 10:44AM EDT30.506.200.000.00-0.60-8.82%-00.00%
T191004C000315002019-09-18 12:53PM EDT31.505.250.000.00-1.50-22.22%200.00%
T191004C000320002019-09-09 9:38AM EDT32.006.050.000.000.00-100.00%
T191004C000325002019-09-09 10:37AM EDT32.505.200.000.000.00--00.00%
T191004C000330002019-09-18 12:11PM EDT33.003.600.000.00+0.30+9.09%18900.00%
T191004C000335002019-09-18 9:31AM EDT33.503.310.000.00-0.35-9.56%100.00%
T191004C000340002019-09-16 12:58PM EDT34.003.250.000.000.00-300.00%
T191004C000345002019-09-12 11:14AM EDT34.503.830.000.000.00-100.00%
T191004C000350002019-09-18 3:50PM EDT35.001.890.000.00-0.20-9.57%2700.00%
T191004C000355002019-09-17 11:10AM EDT35.501.570.000.000.00-15800.00%
T191004C000360002019-09-18 3:10PM EDT36.001.030.000.00-0.26-20.16%21200.00%
T191004C000365002019-09-18 2:39PM EDT36.500.730.000.00-0.29-28.43%13500.00%
T191004C000370002019-09-18 3:16PM EDT37.000.420.000.00-0.28-40.00%41100.78%
T191004C000375002019-09-18 3:58PM EDT37.500.250.000.00-0.19-43.18%17803.13%
T191004C000380002019-09-18 3:04PM EDT38.000.120.000.00-0.11-47.83%36906.25%
T191004C000385002019-09-18 3:35PM EDT38.500.080.000.00-0.06-42.86%6706.25%
T191004C000390002019-09-18 12:14PM EDT39.000.030.000.00-0.03-50.00%58506.25%
T191004C000395002019-09-18 2:42PM EDT39.500.030.000.000.00-22012.50%
T191004C000400002019-09-18 11:21AM EDT40.000.020.000.00-0.02-50.00%26012.50%
T191004C000405002019-09-18 9:54AM EDT40.500.010.000.00-0.03-75.00%1012.50%
T191004C000410002019-09-18 3:36PM EDT41.000.010.000.00-0.03-75.00%1012.50%
T191004C000415002019-09-12 9:32AM EDT41.500.040.000.000.00--012.50%
T191004C000420002019-09-12 9:32AM EDT42.000.02-0.000.00--012.50%
T191004C000450002019-09-16 12:14AM EDT45.000.01-0.000.00--025.00%
PutsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191004P000280002019-09-17 9:46AM EDT28.000.01-0.000.00--025.00%
T191004P000285002019-09-03 12:41PM EDT28.500.030.000.000.00--025.00%
T191004P000300002019-09-10 12:46PM EDT30.000.020.000.000.00-1025.00%
T191004P000305002019-08-29 3:19PM EDT30.500.100.000.000.00--025.00%
T191004P000310002019-08-30 1:42PM EDT31.000.080.000.000.00-2025.00%
T191004P000315002019-09-16 2:31PM EDT31.500.010.000.000.00-20025.00%
T191004P000320002019-09-09 10:13AM EDT32.000.040.000.000.00-7012.50%
T191004P000325002019-09-17 11:59AM EDT32.500.020.000.000.00-3012.50%
T191004P000330002019-09-17 3:54PM EDT33.000.030.000.000.00-15012.50%
T191004P000335002019-09-18 9:45AM EDT33.500.040.000.000.00-1012.50%
T191004P000340002019-09-17 2:06PM EDT34.000.060.000.000.00-3012.50%
T191004P000345002019-09-18 1:59PM EDT34.500.080.000.000.00-206.25%
T191004P000350002019-09-18 12:54PM EDT35.000.130.000.00+0.02+18.18%3006.25%
T191004P000355002019-09-18 3:07PM EDT35.500.190.000.00+0.04+26.67%5406.25%
T191004P000360002019-09-18 2:40PM EDT36.000.300.000.00+0.08+36.36%5203.13%
T191004P000365002019-09-18 3:50PM EDT36.500.420.000.00+0.08+23.53%20901.56%
T191004P000370002019-09-18 3:52PM EDT37.000.660.000.00+0.16+32.00%23800.00%
T191004P000375002019-09-18 3:59PM EDT37.500.980.000.00+0.24+32.43%63400.00%
T191004P000380002019-09-18 2:36PM EDT38.001.380.000.00+0.17+14.05%5500.00%
T191004P000385002019-09-18 9:51AM EDT38.501.980.000.00+0.37+22.98%5000.00%
T191004P000390002019-09-18 3:11PM EDT39.002.290.000.00+0.33+16.84%7000.00%
T191004P000395002019-09-17 9:31AM EDT39.502.450.000.000.00-100.00%
T191004P000400002019-09-13 11:52AM EDT40.002.150.000.000.00-200.00%
T191004P000405002019-09-16 11:13AM EDT40.503.200.000.000.00-100.00%
T191004P000410002019-09-04 11:50AM EDT41.005.350.000.000.00--00.00%