T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200117C000150002019-07-08 3:48PM EDT15.0019.3019.0519.200.00-20,00010.00%
T200117C000180002019-07-08 3:29PM EDT18.0016.3016.0516.250.00-159140.00%
T200117C000200002019-08-12 3:54PM EDT20.0014.8514.9515.150.00-17352.25%
T200117C000210002019-07-25 9:54AM EDT21.0012.9013.9514.150.00--148.34%
T200117C000230002019-07-26 12:51PM EDT23.0011.2611.9512.150.00-11,59240.92%
T200117C000240002019-07-08 2:28PM EDT24.0010.2510.1510.300.00-7400.00%
T200117C000250002019-08-16 11:53AM EDT25.0010.0010.0010.10+0.58+6.16%106,06231.84%
T200117C000260002019-07-09 10:08AM EDT26.007.808.208.350.00-52700.00%
T200117C000270002019-08-14 1:15PM EDT27.007.408.058.200.00-1110329.35%
T200117C000280002019-08-16 1:34PM EDT28.007.007.107.30+0.48+7.36%2245,35228.81%
T200117C000290002019-08-15 10:44AM EDT29.005.596.156.300.00-2036125.39%
T200117C000300002019-08-16 3:56PM EDT30.005.255.205.30+0.42+8.70%16031,69722.02%
T200117C000310002019-08-16 2:41PM EDT31.004.404.354.45+0.46+11.68%64,63021.39%
T200117C000320002019-08-16 3:37PM EDT32.003.523.503.60+0.42+13.55%33912,69320.00%
T200117C000330002019-08-16 3:59PM EDT33.002.822.792.89+0.37+15.10%42359,98019.78%
T200117C000340002019-08-16 3:59PM EDT34.002.172.112.18+0.32+17.30%29325,88918.58%
T200117C000350002019-08-16 3:59PM EDT35.001.571.551.59+0.21+15.44%30696,78417.82%
T200117C000360002019-08-16 3:41PM EDT36.001.091.081.12+0.19+21.11%32214,83717.31%
T200117C000370002019-08-16 3:53PM EDT37.000.740.720.75+0.12+19.35%65434,95616.85%
T200117C000380002019-08-16 3:56PM EDT38.000.480.450.50+0.11+29.73%5743,62416.75%
T200117C000390002019-08-16 3:56PM EDT39.000.290.290.31+0.07+31.82%1301,25916.46%
T200117C000400002019-08-16 3:54PM EDT40.000.170.160.17+0.04+30.77%56737,41315.87%
T200117C000410002019-08-16 3:28PM EDT41.000.080.090.110.00-2338816.21%
T200117C000420002019-08-15 1:34PM EDT42.000.050.050.070.00-3011,65916.46%
T200117C000450002019-08-14 10:55AM EDT45.000.020.010.020.00-28,28617.58%
T200117C000470002019-07-31 1:36PM EDT47.000.020.000.030.00-11,45621.09%
T200117C000500002019-08-09 10:05AM EDT50.000.010.000.010.00-15,13021.88%
T200117C000550002019-07-24 2:01PM EDT55.000.010.000.020.00-104,33528.91%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200117P000150002019-08-16 11:45AM EDT15.000.020.000.03-0.01-33.33%51,19652.34%
T200117P000180002019-08-15 1:13PM EDT18.000.050.030.040.00-16,97147.27%
T200117P000190002019-08-05 10:02AM EDT19.000.060.030.050.00-1014945.31%
T200117P000200002019-08-14 12:57PM EDT20.000.060.030.070.00-1010,14044.14%
T200117P000210002019-08-01 9:33AM EDT21.000.070.050.070.00-153740.63%
T200117P000220002019-08-15 3:34PM EDT22.000.090.060.090.00-1829539.06%
T200117P000230002019-08-16 3:55PM EDT23.000.100.080.11-0.03-23.08%28,63337.11%
T200117P000240002019-08-15 12:05PM EDT24.000.150.120.140.00-132,70735.55%
T200117P000250002019-08-16 3:56PM EDT25.000.160.160.17-0.04-20.00%37941,56733.69%
T200117P000260002019-08-16 3:56PM EDT26.000.210.180.21-0.03-12.50%5005,31131.98%
T200117P000270002019-08-16 3:56PM EDT27.000.260.240.27-0.06-18.75%2013,84330.62%
T200117P000280002019-08-16 3:57PM EDT28.000.340.320.34-0.07-17.07%3,49453,19629.10%
T200117P000290002019-08-16 1:47PM EDT29.000.450.420.45-0.07-13.46%143,84728.08%
T200117P000300002019-08-16 2:56PM EDT30.000.580.550.58-0.13-18.31%20275,12326.88%
T200117P000310002019-08-16 1:05PM EDT31.000.750.730.76-0.17-18.48%2110,11925.95%
T200117P000320002019-08-16 3:20PM EDT32.000.990.961.00-0.20-16.81%217,58825.22%
T200117P000330002019-08-16 3:38PM EDT33.001.321.251.31-0.25-15.92%1828,09224.66%
T200117P000340002019-08-16 3:23PM EDT34.001.691.671.71-0.31-15.50%2242,21324.37%
T200117P000350002019-08-16 3:54PM EDT35.002.162.142.19-0.33-13.25%10711,17424.17%
T200117P000360002019-08-16 3:54PM EDT36.002.732.692.75-0.47-14.69%643424.07%
T200117P000370002019-08-16 12:40PM EDT37.003.453.353.45-0.70-16.87%123,07424.81%
T200117P000380002019-08-16 3:19PM EDT38.004.154.104.25-0.65-13.54%176726.05%
T200117P000390002019-08-13 3:31PM EDT39.004.954.955.050.00-126026.78%
T200117P000400002019-08-16 3:53PM EDT40.005.885.755.95-0.72-10.91%135,31228.37%
T200117P000410002019-08-13 9:46AM EDT41.007.006.706.900.00-103430.37%
T200117P000420002019-08-08 1:16PM EDT42.008.347.657.850.00-601,08632.15%
T200117P000450002019-08-08 12:49PM EDT45.0011.2910.5510.800.00-4026938.14%
T200117P000470002019-08-08 1:02PM EDT47.0013.1212.9013.050.00-25046.29%
T200117P000500002019-07-09 2:37PM EDT50.0016.9014.0018.200.00-1076352.83%
T200117P000550002019-06-03 9:59AM EDT55.0024.8019.5024.250.00-4086373.39%