T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191115C000220002019-07-08 2:36PM EDT22.0012.240.000.000.00-300.00%
T191115C000230002019-07-08 2:27PM EDT23.0011.240.000.000.00-400.00%
T191115C000240002019-07-08 2:33PM EDT24.0010.250.000.000.00-300.00%
T191115C000250002019-07-12 9:31AM EDT25.008.600.000.000.00-1000.00%
T191115C000270002019-07-08 3:06PM EDT27.007.300.000.000.00-90000.00%
T191115C000280002019-07-12 9:31AM EDT28.005.700.000.000.00-100.00%
T191115C000290002019-07-08 2:31PM EDT29.005.250.000.000.00-1800.00%
T191115C000300002019-07-16 9:59AM EDT30.004.050.000.000.00-1200.00%
T191115C000310002019-07-17 3:46PM EDT31.002.960.000.000.00-2000.00%
T191115C000320002019-07-17 10:58AM EDT32.002.230.000.000.00-2500.00%
T191115C000330002019-07-17 3:43PM EDT33.001.510.000.000.00-1400.00%
T191115C000340002019-07-17 2:35PM EDT34.001.030.000.000.00-2801.56%
T191115C000350002019-07-17 3:48PM EDT35.000.590.000.000.00-9703.13%
T191115C000360002019-07-17 2:58PM EDT36.000.360.000.000.00-3203.13%
T191115C000370002019-07-17 1:22PM EDT37.000.190.000.000.00-5906.25%
T191115C000380002019-07-15 12:01PM EDT38.000.120.000.000.00-506.25%
T191115C000390002019-07-17 9:48AM EDT39.000.050.000.000.00-106.25%
T191115C000400002019-07-10 9:45AM EDT40.000.050.000.000.00-1606.25%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191115P000200002019-07-02 11:08AM EDT20.000.050.000.000.00-20025.00%
T191115P000220002019-06-07 11:26AM EDT22.000.130.030.060.00-202037.31%
T191115P000230002019-07-11 9:45AM EDT23.000.050.000.000.00-2012.50%
T191115P000240002019-07-10 12:26PM EDT24.000.060.000.000.00-5012.50%
T191115P000250002019-07-05 1:39PM EDT25.000.080.000.000.00-130012.50%
T191115P000260002019-07-09 2:15PM EDT26.000.140.000.000.00-10012.50%
T191115P000270002019-07-10 3:28PM EDT27.000.150.000.000.00-206.25%
T191115P000280002019-07-17 1:14PM EDT28.000.220.000.000.00-1106.25%
T191115P000290002019-07-17 11:56AM EDT29.000.320.000.000.00-4506.25%
T191115P000300002019-07-17 3:57PM EDT30.000.470.000.000.00-3206.25%
T191115P000310002019-07-17 3:26PM EDT31.000.670.000.000.00-40703.13%
T191115P000320002019-07-17 11:08AM EDT32.000.920.000.000.00-601.56%
T191115P000330002019-07-17 3:57PM EDT33.001.380.000.000.00-600.39%
T191115P000340002019-07-17 2:22PM EDT34.001.810.000.000.00-2100.00%
T191115P000350002019-07-11 2:48PM EDT35.002.500.000.000.00-200.00%
T191115P000360002019-06-07 10:56AM EDT36.004.602.902.960.00--513.60%
T191115P000370002019-07-15 12:01PM EDT37.003.800.000.000.00-100.00%
T191115P000380002019-06-27 11:41AM EDT38.006.160.000.000.00-10000.00%