T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213C000305002019-12-03 9:40AM EST30.506.507.758.000.00-4538196.09%
T191213C000310002019-12-11 10:51AM EST31.007.187.407.550.00-11175.78%
T191213C000325002019-12-09 11:37AM EST32.505.705.906.05-0.20-3.39%220143.75%
T191213C000330002019-11-27 11:58AM EST33.004.795.355.550.00--7125.00%
T191213C000335002019-11-29 12:37PM EST33.504.734.905.00+0.73+18.25%230114.84%
T191213C000340002019-12-11 3:15PM EST34.004.504.354.50+0.34+8.17%225595.31%
T191213C000345002019-12-05 3:10PM EST34.503.753.904.000.00-484894.53%
T191213C000350002019-12-12 10:14AM EST35.003.553.403.45+0.48+15.64%20376.56%
T191213C000355002019-12-12 12:59PM EST35.502.902.922.95+0.06+2.11%407469.92%
T191213C000360002019-12-12 1:10PM EST36.002.432.422.45+0.19+8.48%10728060.16%
T191213C000365002019-12-12 11:29AM EST36.501.911.911.94+0.32+20.13%442950.78%
T191213C000370002019-12-12 12:33PM EST37.001.391.421.45+0.21+17.80%5176542.19%
T191213C000375002019-12-12 1:17PM EST37.500.960.930.97+0.30+45.45%3303,61333.59%
T191213C000380002019-12-12 1:19PM EST38.000.480.470.49+0.18+60.00%1,4525,12822.66%
T191213C000385002019-12-12 1:15PM EST38.500.130.120.14+0.05+62.50%2,6727,89317.19%
T191213C000390002019-12-12 1:10PM EST39.000.010.010.02-0.01-50.00%5492,78216.41%
T191213C000395002019-12-12 10:40AM EST39.500.010.000.010.00-401,64521.88%
T191213C000400002019-12-12 10:46AM EST40.000.010.000.010.00-592029.69%
T191213C000405002019-12-11 10:15AM EST40.500.020.000.010.00-2040637.50%
T191213C000410002019-12-03 12:18PM EST41.000.010.000.020.00-1114249.22%
T191213C000415002019-12-02 11:26AM EST41.500.010.000.130.00-102071.48%
T191213C000420002019-12-05 1:48PM EST42.000.010.000.130.00-3779.69%
T191213C000425002019-12-02 11:16AM EST42.500.010.000.050.00-103173.44%
T191213C000430002019-11-18 3:51PM EST43.000.020.000.130.00-1395.31%
T191213C000450002019-12-10 10:12AM EST45.000.010.000.030.00-1198.44%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213P000315002019-11-19 10:28AM EST31.500.030.000.130.00--23153.13%
T191213P000320002019-11-15 10:51AM EST32.000.010.000.130.00--1142.97%
T191213P000325002019-11-25 10:26AM EST32.500.030.000.130.00-311132.81%
T191213P000330002019-11-29 10:04AM EST33.000.010.000.030.00-4995.31%
T191213P000335002019-11-26 1:56PM EST33.500.020.000.030.00-403187.50%
T191213P000340002019-12-10 10:12AM EST34.000.010.000.030.00-1879.69%
T191213P000345002019-12-10 9:31AM EST34.500.040.000.030.00-34170.31%
T191213P000350002019-12-11 12:39PM EST35.000.020.000.030.00-327862.50%
T191213P000355002019-12-09 9:31AM EST35.500.010.000.030.00-132754.69%
T191213P000360002019-12-12 12:40PM EST36.000.010.000.020.00-41,16848.44%
T191213P000365002019-12-12 12:39PM EST36.500.020.000.02+0.01+100.00%466339.84%
T191213P000370002019-12-12 12:07PM EST37.000.010.000.020.00-226,72630.86%
T191213P000375002019-12-12 1:18PM EST37.500.010.010.02-0.03-75.00%37114,68221.88%
T191213P000380002019-12-12 1:18PM EST38.000.040.040.05-0.09-69.23%5,9337,08716.02%
T191213P000385002019-12-12 12:30PM EST38.500.220.190.21-0.19-46.34%6871,09712.50%
T191213P000390002019-12-12 1:01PM EST39.000.610.570.59-0.29-32.22%1344900.00%
T191213P000395002019-12-12 11:21AM EST39.501.141.061.08-0.21-15.56%1401620.00%
T191213P000400002019-12-12 12:01PM EST40.001.581.541.58-0.19-10.73%2190.00%
T191213P000405002019-12-10 2:16PM EST40.502.362.042.100.00-56570.00%
T191213P000410002019-12-05 1:34PM EST41.002.732.542.600.00-880.00%