T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018C000180002019-03-22 2:59PM EDT18.0013.3014.1014.350.00-1048.44%
T191018C000230002019-04-08 3:08PM EDT23.009.340.000.000.00-1200.00%
T191018C000240002019-04-08 3:05PM EDT24.008.340.000.000.00-5400.00%
T191018C000250002019-05-20 9:39AM EDT25.008.207.307.550.00-13,43431.89%
T191018C000260002019-04-24 1:44PM EDT26.004.856.306.450.00-747424.95%
T191018C000270002019-05-16 11:00AM EDT27.004.955.405.500.00-4121623.05%
T191018C000280002019-05-17 3:59PM EDT28.004.104.454.550.00-633520.70%
T191018C000290002019-05-21 12:47PM EDT29.003.813.603.650.00-51,45619.04%
T191018C000300002019-05-23 3:23PM EDT30.002.692.752.840.00-341,38318.16%
T191018C000310002019-05-23 2:12PM EDT31.002.092.012.08+0.14+7.18%505,56616.92%
T191018C000320002019-05-24 3:43PM EDT32.001.491.431.48+0.12+8.76%67,54116.53%
T191018C000330002019-05-24 11:22AM EDT33.000.910.961.00-0.05-5.21%1014,59216.19%
T191018C000340002019-05-24 3:23PM EDT34.000.600.590.63-0.03-4.76%2310,71415.77%
T191018C000350002019-05-24 12:52PM EDT35.000.370.360.40-0.02-5.13%194,75515.89%
T191018C000360002019-05-24 10:09AM EDT36.000.200.190.22-0.02-9.09%795815.43%
T191018C000370002019-05-24 3:27PM EDT37.000.110.100.13-0.02-15.38%1623615.63%
T191018C000380002019-05-20 2:17PM EDT38.000.060.050.080.00-71,12016.02%
T191018C000390002019-04-24 9:30AM EDT39.000.030.020.050.00-4012416.41%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018P000180002019-05-16 11:19AM EDT18.000.030.010.040.00-93143.36%
T191018P000190002019-03-13 3:21PM EDT19.000.080.030.060.00-32842.38%
T191018P000210002019-04-04 10:00AM EDT21.000.090.000.000.00-166012.50%
T191018P000220002019-04-10 2:57PM EDT22.000.120.100.140.00-330237.50%
T191018P000230002019-04-24 1:09PM EDT23.000.140.090.110.00-1021732.23%
T191018P000240002019-05-16 9:47AM EDT24.000.160.120.140.00-135130.27%
T191018P000250002019-05-21 11:08AM EDT25.000.160.160.180.00-41,56028.52%
T191018P000260002019-05-22 9:49AM EDT26.000.240.220.250.00-101,28727.25%
T191018P000270002019-05-24 2:31PM EDT27.000.330.310.33-0.02-5.71%33,30725.68%
T191018P000280002019-05-24 1:45PM EDT28.000.440.430.46-0.04-8.33%32,84724.63%
T191018P000290002019-05-24 2:53PM EDT29.000.610.610.63-0.11-15.28%442,64023.54%
T191018P000300002019-05-24 3:14PM EDT30.000.880.860.90-0.08-8.33%13,81423.12%
T191018P000310002019-05-24 1:55PM EDT31.001.211.201.24-0.17-12.32%122,66222.63%
T191018P000320002019-05-24 3:32PM EDT32.001.631.641.70-0.14-7.91%6632,81522.61%
T191018P000330002019-05-24 3:27PM EDT33.002.212.212.27-0.20-8.30%571022.90%
T191018P000340002019-04-23 12:56PM EDT34.003.050.000.000.00-2800.00%
T191018P000350002019-05-22 12:48PM EDT35.003.713.653.750.00-232724.90%
T191018P000360002019-05-17 10:16AM EDT36.005.004.454.650.00-41427.05%
T191018P000370002019-05-10 12:02PM EDT37.007.345.355.700.00-962931.03%
T191018P000380002019-04-11 1:24PM EDT38.006.367.858.250.00-57952.61%
T191018P000390002019-03-26 12:05PM EDT39.008.629.009.450.00-812058.11%
T191018P000400002019-04-10 10:42AM EDT40.008.609.7010.200.00-5915957.54%