T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200117P000150002019-05-16 12:51PM EDT15.000.030.000.000.00-2025.00%
T200117P000180002019-05-20 12:33PM EDT18.000.060.000.000.00-16012.50%
T200117P000190002019-05-07 1:27PM EDT19.000.100.000.000.00-4012.50%
T200117P000200002019-05-20 10:32AM EDT20.000.110.000.000.00-3012.50%
T200117P000210002019-05-20 12:30PM EDT21.000.130.000.000.00-100012.50%
T200117P000220002019-05-16 2:00PM EDT22.000.190.000.000.00-52012.50%
T200117P000230002019-05-20 3:30PM EDT23.000.250.000.000.00-5012.50%
T200117P000240002019-05-17 2:44PM EDT24.000.240.000.000.00-3006.25%
T200117P000250002019-05-20 3:33PM EDT25.000.390.000.000.00-31206.25%
T200117P000260002019-05-20 10:54AM EDT26.000.460.000.000.00-1906.25%
T200117P000270002019-05-20 3:11PM EDT27.000.670.000.000.00-2006.25%
T200117P000280002019-05-20 3:21PM EDT28.000.850.000.000.00-24903.13%
T200117P000290002019-05-20 3:56PM EDT29.001.070.000.000.00-14503.13%
T200117P000300002019-05-20 3:48PM EDT30.001.400.000.000.00-48603.13%
T200117P000310002019-05-20 3:11PM EDT31.001.850.000.000.00-27301.56%
T200117P000320002019-05-20 2:42PM EDT32.002.300.000.000.00-6400.20%
T200117P000330002019-05-20 2:13PM EDT33.002.810.000.000.00-12400.00%
T200117P000340002019-05-17 12:06PM EDT34.003.650.000.000.00-1800.00%
T200117P000350002019-05-20 3:24PM EDT35.004.250.000.000.00-9700.00%
T200117P000370002019-05-20 12:18PM EDT37.005.650.000.000.00-1300.00%
T200117P000380002019-05-08 10:11AM EDT38.008.500.000.000.00-3000.00%
T200117P000400002019-05-20 11:14AM EDT40.008.350.000.000.00-18500.00%
T200117P000420002019-05-14 10:13AM EDT42.0011.450.000.000.00-800.00%
T200117P000450002019-05-20 3:55PM EDT45.0013.560.000.000.00-100.00%
T200117P000470002019-02-26 4:57PM EDT47.0016.6315.3515.950.00-1021445.56%
T200117P000500002019-03-20 12:39PM EDT50.0020.2518.1518.800.00-177447.78%
T200117P000550002019-04-23 12:41PM EDT55.0023.300.000.000.00-500.00%