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 EDT18.0016.200.000.000.00-7500.00%
T191018C000200002019-07-09 9:30AM EDT20.0013.580.000.000.00-100.00%
T191018C000230002019-06-07 10:56AM EDT23.009.3411.1511.600.00-12080.96%
T191018C000240002019-07-12 9:35AM EDT24.009.550.000.000.00-1200.00%
T191018C000250002019-07-17 10:44AM EDT25.008.600.000.000.00-15400.00%
T191018C000260002019-07-08 2:24PM EDT26.008.250.000.000.00-10000.00%
T191018C000270002019-07-08 3:06PM EDT27.007.200.000.000.00-90000.00%
T191018C000280002019-07-10 3:40PM EDT28.006.050.000.000.00-200.00%
T191018C000290002019-07-15 2:14PM EDT29.004.940.000.000.00-1000.00%
T191018C000300002019-07-15 3:19PM EDT30.004.020.000.000.00-1000.00%
T191018C000310002019-07-17 10:22AM EDT31.002.980.000.000.00-300.00%
T191018C000320002019-07-17 2:21PM EDT32.002.110.000.000.00-400.00%
T191018C000330002019-07-17 3:55PM EDT33.001.350.000.000.00-6000.00%
T191018C000340002019-07-17 3:59PM EDT34.000.800.000.000.00-6501.56%
T191018C000350002019-07-17 3:30PM EDT35.000.450.000.000.00-9403.13%
T191018C000360002019-07-17 3:53PM EDT36.000.220.000.000.00-9203.13%
T191018C000370002019-07-16 2:25PM EDT37.000.130.000.000.00-1206.25%
T191018C000380002019-07-16 11:07AM EDT38.000.060.000.000.00-106.25%
T191018C000390002019-07-16 12:59PM EDT39.000.030.000.000.00-506.25%
T191018C000400002019-07-10 10:09AM EDT40.000.030.000.000.00-2506.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018P000180002019-06-17 2:52PM EDT18.000.010.000.000.00-211925.00%
T191018P000190002019-06-14 3:07PM EDT19.000.030.000.020.00-32647.66%
T191018P000200002019-07-08 2:44PM EDT20.000.010.000.000.00-10025.00%
T191018P000210002019-06-07 10:56AM EDT21.000.090.010.040.00-16610643.75%
T191018P000220002019-07-17 1:31PM EDT22.000.030.000.000.00-4025.00%
T191018P000230002019-07-03 10:34AM EDT23.000.040.000.000.00-60012.50%
T191018P000240002019-07-05 11:16AM EDT24.000.040.000.000.00-75012.50%
T191018P000250002019-07-16 12:21PM EDT25.000.040.000.000.00-50012.50%
T191018P000260002019-07-17 3:47PM EDT26.000.070.000.000.00-3012.50%
T191018P000270002019-07-17 3:12PM EDT27.000.110.000.000.00-29012.50%
T191018P000280002019-07-17 3:47PM EDT28.000.150.000.000.00-806.25%
T191018P000290002019-07-17 11:03AM EDT29.000.200.000.000.00-1006.25%
T191018P000300002019-07-17 10:46AM EDT30.000.300.000.000.00-5106.25%
T191018P000310002019-07-17 3:53PM EDT31.000.510.000.000.00-9403.13%
T191018P000320002019-07-17 12:45PM EDT32.000.730.000.000.00-3101.56%
T191018P000330002019-07-17 3:42PM EDT33.001.150.000.000.00-11400.39%
T191018P000340002019-07-17 3:04PM EDT34.001.650.000.000.00-4400.00%
T191018P000350002019-07-17 3:03PM EDT35.002.320.000.000.00-8000.00%
T191018P000360002019-07-16 11:27AM EDT36.002.940.000.000.00-600.00%
T191018P000370002019-07-10 11:28AM EDT37.003.750.000.000.00-800.00%
T191018P000380002019-07-10 11:07AM EDT38.004.650.000.000.00-300.00%
T191018P000390002019-07-11 3:53PM EDT39.005.850.000.000.00-800.00%
T191018P000400002019-07-10 12:10PM EDT40.006.500.000.000.00-8000.00%