T - AT&T Inc.

NYSE - Nasdaq Real Time 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 EDT15.0019.3017.9018.100.00-20,000156.84%
T200117C000180002019-07-08 3:55PM EDT18.0016.3014.9015.100.00-1591451.76%
T200117C000200002019-07-10 3:27PM EDT20.0013.9312.9513.050.00-45941.21%
T200117C000230002019-07-18 1:30PM EDT23.0010.2210.0010.150.00-1801,30635.35%
T200117C000240002019-07-08 2:28PM EDT24.0010.259.009.150.00-74031.93%
T200117C000250002019-07-19 9:30AM EDT25.008.358.008.20+0.16+1.95%65,15030.13%
T200117C000260002019-07-09 10:08AM EDT26.007.807.057.200.00-527026.81%
T200117C000270002019-07-18 11:05AM EDT27.006.356.156.250.00-166024.71%
T200117C000280002019-07-18 1:14PM EDT28.005.405.205.300.00-935,62822.36%
T200117C000290002019-07-19 10:17AM EDT29.004.554.354.450.00-1314221.51%
T200117C000300002019-07-19 12:13PM EDT30.003.553.503.60-0.10-2.74%8734,48119.97%
T200117C000310002019-07-19 11:42AM EDT31.002.732.762.79-0.15-5.21%54,36218.38%
T200117C000320002019-07-19 12:18PM EDT32.002.072.062.10-0.06-2.82%19411,21417.46%
T200117C000330002019-07-19 11:42AM EDT33.001.451.481.52-0.10-6.45%33262,97616.77%
T200117C000340002019-07-19 12:12PM EDT34.001.051.021.05-0.03-2.78%24317,63816.21%
T200117C000350002019-07-19 12:26PM EDT35.000.680.670.70-0.03-4.23%3788,72915.87%
T200117C000360002019-07-19 11:25AM EDT36.000.410.410.45-0.04-8.89%779,52115.63%
T200117C000370002019-07-19 11:53AM EDT37.000.260.250.28-0.02-7.14%1530,80415.48%
T200117C000380002019-07-19 11:40AM EDT38.000.150.140.18-0.02-11.76%682,23015.67%
T200117C000390002019-07-17 9:30AM EDT39.000.120.070.110.00-367415.72%
T200117C000400002019-07-19 11:08AM EDT40.000.060.040.08-0.01-14.29%637,12116.36%
T200117C000410002019-06-19 12:36PM EDT41.000.040.020.060.00-4838616.99%
T200117C000420002019-07-19 9:57AM EDT42.000.040.030.04+0.01+33.33%511,66117.38%
T200117C000450002019-07-18 11:30AM EDT45.000.020.000.020.00-28,40019.34%
T200117C000470002019-07-15 3:05PM EDT47.000.010.000.020.00-41,46621.49%
T200117C000500002019-07-01 10:42AM EDT50.000.010.000.010.00-25,12722.66%
T200117C000550002019-07-10 11:53AM EDT55.000.010.000.010.00-14,32527.34%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200117P000150002019-06-21 12:07PM EDT15.000.020.000.030.00-201,13648.83%
T200117P000180002019-07-11 9:45AM EDT18.000.030.030.040.00-27,14739.84%
T200117P000190002019-06-21 11:08AM EDT19.000.080.040.060.00-2015139.06%
T200117P000200002019-07-19 11:21AM EDT20.000.070.050.07+0.01+16.67%410,18236.72%
T200117P000210002019-07-15 10:11AM EDT21.000.070.070.090.00-153635.06%
T200117P000220002019-07-11 1:36PM EDT22.000.090.070.120.00-129233.69%
T200117P000230002019-07-19 11:21AM EDT23.000.140.110.14+0.02+16.67%48,68931.54%
T200117P000240002019-07-19 11:53AM EDT24.000.170.150.18+0.03+21.43%681,24230.03%
T200117P000250002019-07-19 11:20AM EDT25.000.220.200.230.00-740,32128.52%
T200117P000260002019-07-18 2:00PM EDT26.000.280.260.300.00-102,56827.20%
T200117P000270002019-07-17 2:06PM EDT27.000.320.340.390.00-123,60225.93%
T200117P000280002019-07-19 11:38AM EDT28.000.490.470.510.00-6053,17324.73%
T200117P000290002019-07-19 11:08AM EDT29.000.640.640.680.00-45,15323.80%
T200117P000300002019-07-19 11:54AM EDT30.000.890.870.90+0.07+8.54%13776,66122.93%
T200117P000310002019-07-19 12:07PM EDT31.001.161.171.20+0.06+5.45%466,22722.34%
T200117P000320002019-07-19 12:06PM EDT32.001.551.541.58+0.07+4.73%826,29821.90%
T200117P000330002019-07-19 11:40AM EDT33.002.042.012.06+0.11+5.70%1334,34321.70%
T200117P000340002019-07-18 3:04PM EDT34.002.452.582.640.00-201,06521.75%
T200117P000350002019-07-19 11:44AM EDT35.003.303.253.35+0.15+4.76%29,51622.44%
T200117P000360002019-07-17 3:24PM EDT36.003.704.004.150.00-3842023.51%
T200117P000370002019-07-19 10:02AM EDT37.004.734.855.00+0.38+8.74%1403,30824.68%
T200117P000380002019-07-10 1:14PM EDT38.005.055.755.900.00-116026.12%
T200117P000390002019-06-25 1:45PM EDT39.007.606.706.850.00--3927.93%
T200117P000400002019-07-18 11:45AM EDT40.007.707.657.800.00-65,44329.54%
T200117P000410002019-06-07 10:56AM EDT41.0010.597.808.600.00--3428.47%
T200117P000420002019-07-11 10:25AM EDT42.008.729.609.750.00-3001,21533.06%
T200117P000450002019-07-09 9:35AM EDT45.0011.9712.5512.700.00-2729037.89%
T200117P000470002019-07-05 9:42AM EDT47.0013.9014.4514.650.00-1422140.33%
T200117P000500002019-07-09 2:37PM EDT50.0016.9017.5017.650.00-1076344.97%
T200117P000550002019-06-03 9:59AM EDT55.0024.8019.5024.250.00-4086377.78%