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
T191018C000180002019-07-08 1:42PM EDT18.0016.2016.0516.300.00-7500.00%
T191018C000200002019-09-10 3:52PM EDT20.0017.6417.2517.450.00-1795.31%
T191018C000230002019-06-07 10:56AM EDT23.009.3411.1511.600.00-1200.00%
T191018C000240002019-09-04 12:52PM EDT24.0011.7213.2513.450.00-121269.53%
T191018C000250002019-09-04 9:59AM EDT25.0010.5812.2512.450.00-42,13964.06%
T191018C000260002019-07-08 2:24PM EDT26.008.258.158.350.00-10000.00%
T191018C000270002019-09-10 1:04PM EDT27.0010.3110.2510.450.00-53253.13%
T191018C000280002019-09-16 10:47AM EDT28.009.309.309.45+1.60+20.78%102751.95%
T191018C000290002019-09-05 12:38PM EDT29.007.008.258.450.00-219254.10%
T191018C000300002019-09-12 10:10AM EDT30.007.907.307.500.00-468151.76%
T191018C000310002019-09-16 11:57AM EDT31.006.246.306.50-0.96-13.33%281,39745.61%
T191018C000320002019-09-16 12:25PM EDT32.005.205.355.50-0.68-11.56%499,70039.55%
T191018C000330002019-09-16 1:44PM EDT33.004.354.354.50-0.55-11.22%8026,36933.50%
T191018C000340002019-09-16 3:43PM EDT34.003.503.403.50-0.50-12.50%18048,33927.34%
T191018C000350002019-09-16 3:06PM EDT35.002.512.422.58-0.48-16.05%5,11536,31824.02%
T191018C000360002019-09-16 3:59PM EDT36.001.621.611.66-0.46-22.12%71181,30119.29%
T191018C000370002019-09-16 3:59PM EDT37.000.910.890.93-0.36-28.35%6,41615,93317.16%
T191018C000380002019-09-16 3:49PM EDT38.000.440.400.42-0.24-35.29%2,1986,86915.77%
T191018C000390002019-09-16 3:34PM EDT39.000.170.160.18-0.14-45.16%3,08111,72516.11%
T191018C000400002019-09-16 3:47PM EDT40.000.060.050.07-0.06-50.00%1,1437,58516.50%
T191018C000410002019-09-16 2:37PM EDT41.000.040.020.040.00-332,27018.56%
T191018C000420002019-09-16 1:08PM EDT42.000.020.000.03-0.01-33.33%323,19821.09%
T191018C000430002019-09-16 12:14AM EDT43.000.020.000.030.00--1024.41%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018P000180002019-08-28 1:01PM EDT18.000.010.000.010.00-212887.50%
T191018P000190002019-06-14 3:07PM EDT19.000.030.000.020.00-32685.94%
T191018P000200002019-09-06 2:39PM EDT20.000.020.000.010.00-62675.00%
T191018P000210002019-08-02 2:54PM EDT21.000.020.000.020.00-2510675.00%
T191018P000220002019-09-05 12:14PM EDT22.000.020.000.010.00-121964.06%
T191018P000230002019-09-06 2:27PM EDT23.000.010.000.020.00-2027264.06%
T191018P000240002019-09-04 11:56AM EDT24.000.010.000.020.00-135157.81%
T191018P000250002019-09-12 1:09PM EDT25.000.010.000.020.00-393953.13%
T191018P000260002019-09-11 3:22PM EDT26.000.020.000.020.00-497553.13%
T191018P000270002019-09-16 12:50PM EDT27.000.020.000.02+0.01+100.00%18,17748.05%
T191018P000280002019-09-16 3:53PM EDT28.000.020.000.020.00-37,97742.97%
T191018P000290002019-09-16 10:32AM EDT29.000.020.000.04+0.01+100.00%63,59242.77%
T191018P000300002019-09-16 11:37AM EDT30.000.030.010.03+0.02+200.00%2756,28535.94%
T191018P000310002019-09-16 1:03PM EDT31.000.030.020.050.00-1822,47434.18%
T191018P000320002019-09-16 3:04PM EDT32.000.050.050.06+0.01+25.00%11,72685,49130.27%
T191018P000330002019-09-16 12:22PM EDT33.000.120.080.09+0.04+50.00%1438,64727.64%
T191018P000340002019-09-16 3:52PM EDT34.000.130.130.14+0.01+8.33%93111,73725.00%
T191018P000350002019-09-16 3:41PM EDT35.000.230.240.26+0.03+15.00%22914,67923.73%
T191018P000360002019-09-16 3:59PM EDT36.000.460.460.48+0.11+31.43%1,7467,89922.80%
T191018P000370002019-09-16 3:59PM EDT37.000.860.840.87+0.21+32.31%2,44214,95822.85%
T191018P000380002019-09-16 3:36PM EDT38.001.381.431.48+0.22+18.97%1721,45224.37%
T191018P000390002019-09-16 3:52PM EDT39.002.202.212.27+0.34+18.28%6161227.25%
T191018P000400002019-09-13 3:53PM EDT40.002.683.053.250.00-768033.40%
T191018P000410002019-09-10 9:42AM EDT41.004.054.054.250.00--239.40%