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
T200117C000150002019-09-11 3:50PM EDT15.0023.650.000.000.00-800.00%
T200117C000180002019-07-08 3:29PM EDT18.0016.3016.0516.250.00-159140.00%
T200117C000200002019-09-11 1:11PM EDT20.0018.480.000.000.00-1500.00%
T200117C000210002019-07-25 9:54AM EDT21.0012.9013.8014.000.00--10.00%
T200117C000230002019-09-11 3:35PM EDT23.0015.600.000.000.00-100.00%
T200117C000240002019-07-08 2:28PM EDT24.0010.2510.1510.300.00-7400.00%
T200117C000250002019-09-13 2:24PM EDT25.0012.800.000.000.00-20000.00%
T200117C000260002019-09-11 12:17PM EDT26.0012.320.000.000.00-3000.00%
T200117C000270002019-09-03 1:14PM EDT27.008.350.000.000.00-100.00%
T200117C000280002019-09-13 10:57AM EDT28.009.990.000.000.00-1000.00%
T200117C000290002019-09-13 10:49AM EDT29.009.050.000.000.00-100.00%
T200117C000300002019-09-13 2:20PM EDT30.007.800.000.000.00-8000.00%
T200117C000310002019-09-13 12:11PM EDT31.006.920.000.000.00-600.00%
T200117C000320002019-09-13 3:50PM EDT32.005.930.000.000.00-9600.00%
T200117C000330002019-09-13 3:59PM EDT33.005.100.000.000.00-13100.00%
T200117C000340002019-09-13 3:59PM EDT34.004.200.000.000.00-50300.00%
T200117C000350002019-09-13 3:57PM EDT35.003.400.000.000.00-42200.00%
T200117C000360002019-09-13 3:59PM EDT36.002.690.000.000.00-75800.00%
T200117C000370002019-09-13 3:55PM EDT37.001.980.000.000.00-27300.00%
T200117C000380002019-09-13 3:58PM EDT38.001.440.000.000.00-80800.20%
T200117C000390002019-09-13 3:47PM EDT39.000.990.000.000.00-1,33601.56%
T200117C000400002019-09-13 3:55PM EDT40.000.660.000.000.00-29,03103.13%
T200117C000410002019-09-13 3:42PM EDT41.000.400.000.000.00-42203.13%
T200117C000420002019-09-13 3:59PM EDT42.000.260.000.000.00-1,15103.13%
T200117C000430002019-09-16 12:14AM EDT43.000.180.000.000.00--06.25%
T200117C000440002019-09-16 12:14AM EDT44.000.110.000.000.00--06.25%
T200117C000450002019-09-13 11:53AM EDT45.000.060.000.000.00-7106.25%
T200117C000470002019-09-13 10:48AM EDT47.000.020.000.000.00-24006.25%
T200117C000500002019-09-13 3:05PM EDT50.000.020.000.000.00-389012.50%
T200117C000550002019-09-12 9:35AM EDT55.000.020.000.000.00-294012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200117P000150002019-09-12 11:15AM EDT15.000.010.000.000.00-1025.00%
T200117P000180002019-09-11 11:28AM EDT18.000.010.000.000.00-2025.00%
T200117P000190002019-09-09 11:29AM EDT19.000.020.000.000.00-3025.00%
T200117P000200002019-09-12 1:06PM EDT20.000.010.000.000.00-10025.00%
T200117P000210002019-08-19 12:10PM EDT21.000.060.000.000.00-11025.00%
T200117P000220002019-09-04 11:50AM EDT22.000.060.000.000.00-2025.00%
T200117P000230002019-09-13 9:32AM EDT23.000.030.000.000.00-22025.00%
T200117P000240002019-09-11 11:59AM EDT24.000.040.000.000.00-2012.50%
T200117P000250002019-09-13 3:48PM EDT25.000.090.000.000.00-13012.50%
T200117P000260002019-09-11 10:55AM EDT26.000.080.000.000.00-6012.50%
T200117P000270002019-09-11 1:00PM EDT27.000.090.000.000.00-16012.50%
T200117P000280002019-09-13 2:32PM EDT28.000.150.000.000.00-37012.50%
T200117P000290002019-09-13 12:04PM EDT29.000.180.000.000.00-3012.50%
T200117P000300002019-09-13 3:08PM EDT30.000.230.000.000.00-527012.50%
T200117P000310002019-09-13 3:00PM EDT31.000.310.000.000.00-2706.25%
T200117P000320002019-09-13 3:55PM EDT32.000.390.000.000.00-4206.25%
T200117P000330002019-09-13 3:09PM EDT33.000.550.000.000.00-5106.25%
T200117P000340002019-09-13 2:55PM EDT34.000.750.000.000.00-15906.25%
T200117P000350002019-09-13 3:55PM EDT35.000.960.000.000.00-29703.13%
T200117P000360002019-09-13 3:59PM EDT36.001.280.000.000.00-27703.13%
T200117P000370002019-09-13 3:45PM EDT37.001.710.000.000.00-50201.56%
T200117P000380002019-09-13 3:36PM EDT38.002.210.000.000.00-5,06400.00%
T200117P000390002019-09-13 9:34AM EDT39.002.650.000.000.00-2100.00%
T200117P000400002019-09-12 3:44PM EDT40.003.150.000.000.00-22800.00%
T200117P000410002019-09-13 12:34PM EDT41.004.300.000.000.00-2900.00%
T200117P000420002019-09-13 12:50PM EDT42.005.150.000.000.00-19900.00%
T200117P000450002019-09-10 1:47PM EDT45.008.400.000.000.00-6100.00%
T200117P000470002019-09-13 12:06PM EDT47.009.900.000.000.00-900.00%
T200117P000500002019-09-13 12:21PM EDT50.0012.850.000.000.00-100.00%
T200117P000550002019-09-11 10:18AM EDT55.0017.700.000.000.00-100.00%