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 EDT22.0012.2412.1012.300.00-300.00%
T191115C000230002019-07-08 2:27PM EDT23.0011.2411.1011.350.00-400.00%
T191115C000240002019-07-08 2:33PM EDT24.0010.2510.1510.350.00-300.00%
T191115C000250002019-08-07 12:56PM EDT25.009.1311.0511.200.00-2120.00%
T191115C000270002019-09-16 3:58PM EDT27.0010.480.000.000.00-200.00%
T191115C000280002019-09-04 2:06PM EDT28.007.650.000.000.00-100.00%
T191115C000290002019-09-16 3:51PM EDT29.008.410.000.000.00-500.00%
T191115C000300002019-09-17 1:46PM EDT30.007.050.000.000.00-1000.00%
T191115C000310002019-09-18 2:16PM EDT31.005.740.000.000.00-1100.00%
T191115C000320002019-09-18 2:30PM EDT32.004.740.000.000.00-300.00%
T191115C000330002019-09-18 3:13PM EDT33.003.810.000.000.00-3100.00%
T191115C000340002019-09-18 2:51PM EDT34.002.950.000.000.00-7000.00%
T191115C000350002019-09-18 2:46PM EDT35.002.150.000.000.00-58400.00%
T191115C000360002019-09-18 2:49PM EDT36.001.480.000.000.00-36600.00%
T191115C000370002019-09-18 3:59PM EDT37.000.930.000.000.00-98400.78%
T191115C000380002019-09-18 3:53PM EDT38.000.560.000.000.00-67403.13%
T191115C000390002019-09-18 3:58PM EDT39.000.310.000.000.00-12,69003.13%
T191115C000400002019-09-18 3:53PM EDT40.000.180.000.000.00-23706.25%
T191115C000410002019-09-18 1:53PM EDT41.000.090.000.000.00-2006.25%
T191115C000420002019-09-17 3:47PM EDT42.000.050.000.000.00-2306.25%
T191115C000430002019-09-17 2:53PM EDT43.000.030.000.000.00-11012.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191115P000200002019-08-15 11:26AM EDT20.000.040.000.030.00-1061.72%
T191115P000210002019-08-19 12:07AM EDT21.000.030.000.020.00--254.69%
T191115P000220002019-09-06 3:54PM EDT22.000.010.000.000.00-20025.00%
T191115P000230002019-09-09 2:11PM EDT23.000.010.000.000.00-3025.00%
T191115P000240002019-09-09 1:49PM EDT24.000.010.000.000.00-2025.00%
T191115P000250002019-09-11 2:35PM EDT25.000.010.000.000.00-1025.00%
T191115P000260002019-09-16 11:57AM EDT26.000.030.000.000.00-2025.00%
T191115P000270002019-09-09 1:13PM EDT27.000.030.000.000.00-20025.00%
T191115P000280002019-09-12 9:32AM EDT28.000.050.000.000.00-35012.50%
T191115P000290002019-09-18 3:57PM EDT29.000.060.000.000.00-15012.50%
T191115P000300002019-09-18 3:33PM EDT30.000.090.000.000.00-21012.50%
T191115P000310002019-09-18 2:53PM EDT31.000.120.000.000.00-1012.50%
T191115P000320002019-09-18 3:06PM EDT32.000.190.000.000.00-7506.25%
T191115P000330002019-09-18 3:09PM EDT33.000.300.000.000.00-22306.25%
T191115P000340002019-09-18 3:45PM EDT34.000.460.000.000.00-6,52206.25%
T191115P000350002019-09-18 3:58PM EDT35.000.710.000.000.00-35503.13%
T191115P000360002019-09-18 3:45PM EDT36.001.070.000.000.00-1,88601.56%
T191115P000370002019-09-18 3:41PM EDT37.001.530.000.000.00-1,69000.00%
T191115P000380002019-09-18 3:56PM EDT38.002.200.000.000.00-38200.00%
T191115P000390002019-09-18 3:36PM EDT39.002.930.000.000.00-13500.00%
T191115P000400002019-09-18 1:36PM EDT40.003.700.000.000.00-15300.00%
T191115P000410002019-09-18 12:40PM EDT41.004.800.000.000.00-2000.00%
T191115P000420002019-09-18 10:17AM EDT42.005.900.000.000.00-100.00%