T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191227C000320002019-12-06 2:34PM EST32.006.300.000.000.00-100.00%
T191227C000330002019-12-06 3:28PM EST33.005.200.000.000.00-100.00%
T191227C000340002019-12-03 3:52PM EST34.003.600.000.000.00-400.00%
T191227C000345002019-12-09 11:37AM EST34.503.950.000.000.00-100.00%
T191227C000350002019-12-02 3:44PM EST35.002.590.000.000.00-500.00%
T191227C000355002019-12-03 12:44PM EST35.501.950.000.000.00-400.00%
T191227C000360002019-12-10 9:53AM EST36.002.120.000.000.00-3000.00%
T191227C000365002019-12-09 2:05PM EST36.501.840.000.000.00-1300.00%
T191227C000370002019-12-10 3:39PM EST37.001.280.000.000.00-1800.00%
T191227C000375002019-12-10 2:35PM EST37.500.940.000.000.00-1800.00%
T191227C000380002019-12-10 3:55PM EST38.000.570.000.000.00-14900.00%
T191227C000385002019-12-10 2:42PM EST38.500.370.000.000.00-3101.56%
T191227C000390002019-12-10 2:46PM EST39.000.200.000.000.00-51603.13%
T191227C000395002019-12-10 1:25PM EST39.500.110.000.000.00-3106.25%
T191227C000400002019-12-10 2:28PM EST40.000.050.000.000.00-706.25%
T191227C000405002019-12-09 1:52PM EST40.500.040.000.000.00-106.25%
T191227C000410002019-12-10 11:46AM EST41.000.020.000.000.00-4012.50%
T191227C000415002019-12-06 10:28AM EST41.500.010.000.000.00-1012.50%
T191227C000420002019-11-20 11:02AM EST42.000.010.000.000.00-1012.50%
T191227C000425002019-11-13 1:31PM EST42.500.060.000.000.00-4012.50%
T191227C000440002019-11-20 2:50PM EST44.000.020.000.000.00--012.50%
T191227C000445002019-12-05 3:42PM EST44.500.020.000.000.00--012.50%
T191227C000465002019-12-06 12:17PM EST46.500.020.000.000.00-2025.00%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191227P000300002019-11-25 10:08AM EST30.000.040.000.000.00--025.00%
T191227P000315002019-11-27 1:14PM EST31.500.010.000.000.00-2025.00%
T191227P000320002019-12-04 3:44PM EST32.000.010.000.000.00-1025.00%
T191227P000325002019-12-10 9:30AM EST32.500.040.000.000.00-2025.00%
T191227P000330002019-12-10 11:24AM EST33.000.020.000.000.00-5012.50%
T191227P000335002019-12-03 1:11PM EST33.500.030.000.000.00-1012.50%
T191227P000340002019-12-04 3:03PM EST34.000.040.000.000.00-1012.50%
T191227P000345002019-12-09 1:52PM EST34.500.020.000.000.00-1012.50%
T191227P000350002019-12-10 2:34PM EST35.000.040.000.000.00-5012.50%
T191227P000355002019-12-10 11:09AM EST35.500.060.000.000.00-106.25%
T191227P000360002019-12-10 3:39PM EST36.000.080.000.000.00-1906.25%
T191227P000365002019-12-10 3:34PM EST36.500.120.000.000.00-1,25906.25%
T191227P000370002019-12-10 3:51PM EST37.000.200.000.000.00-82803.13%
T191227P000375002019-12-10 3:58PM EST37.500.310.000.000.00-3501.56%
T191227P000380002019-12-10 2:23PM EST38.000.450.000.000.00-9600.39%
T191227P000385002019-12-10 12:44PM EST38.500.660.000.000.00-1000.00%
T191227P000390002019-12-10 2:35PM EST39.001.030.000.000.00-9600.00%
T191227P000395002019-12-10 3:40PM EST39.501.510.000.000.00-100.00%
T191227P000400002019-12-05 3:59PM EST40.001.880.000.000.00-1200.00%
T191227P000405002019-12-10 1:33PM EST40.502.350.000.000.00-100.00%
T191227P000410002019-12-05 2:50PM EST41.002.820.000.000.00-100.00%
T191227P000420002019-11-19 10:09AM EST42.003.350.000.000.00--00.00%
T191227P000440002019-11-19 9:35AM EST44.005.500.000.000.00--00.00%