T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200221C000250002020-01-17 12:57PM EST25.0013.4513.2513.400.00-361485.16%
T200221C000270002020-01-15 2:36PM EST27.0011.0111.3011.400.00-101075.59%
T200221C000280002020-01-16 10:30AM EST28.009.9210.2510.450.00-52068.75%
T200221C000290002020-01-13 10:07AM EST29.009.359.309.450.00-733765.23%
T200221C000300002020-01-23 3:53PM EST30.008.658.308.450.00-6923858.59%
T200221C000310002020-01-22 3:35PM EST31.008.147.307.450.00-55152.15%
T200221C000320002020-01-23 10:27AM EST32.006.706.356.450.00-527551.17%
T200221C000330002020-01-24 3:47PM EST33.005.505.355.450.00-833044.43%
T200221C000340002020-01-27 3:51PM EST34.004.374.404.50-0.40-8.39%1024040.14%
T200221C000345002020-01-24 3:19PM EST34.504.103.904.050.00---38.87%
T200221C000350002020-01-27 12:40PM EST35.003.703.453.55+0.25+7.25%324235.16%
T200221C000360002020-01-27 2:51PM EST36.002.652.592.64-0.22-7.67%16454830.76%
T200221C000365002020-01-27 3:59PM EST36.502.112.192.21-0.10-4.52%--28.81%
T200221C000370002020-01-27 3:59PM EST37.001.731.801.81-0.01-0.57%3563627.25%
T200221C000375002020-01-27 1:22PM EST37.501.571.421.44+0.03+1.95%14-25.83%
T200221C000380002020-01-27 3:31PM EST38.001.121.111.13-0.05-4.27%2959,11225.15%
T200221C000385002020-01-27 3:59PM EST38.500.800.830.84-0.10-11.11%394-23.98%
T200221C000390002020-01-27 3:59PM EST39.000.580.600.61-0.07-10.77%5,34099,03023.24%
T200221C000395002020-01-27 3:47PM EST39.500.400.410.42-0.05-11.11%64-22.46%
T200221C000400002020-01-27 3:58PM EST40.000.270.280.29-0.05-15.62%39058,41922.27%
T200221C000405002020-01-27 3:58PM EST40.500.180.170.18-0.06-25.00%219-21.53%
T200221C000410002020-01-27 3:58PM EST41.000.110.100.12-0.03-21.43%2099,73521.68%
T200221C000415002020-01-27 3:12PM EST41.500.070.080.07-0.05-41.67%--21.29%
T200221C000420002020-01-27 1:20PM EST42.000.060.040.05+0.01+20.00%1423,80721.88%
T200221C000425002020-01-27 1:03PM EST42.500.040.020.040.00---23.05%
T200221C000430002020-01-27 12:53PM EST43.000.020.010.03-0.01-33.33%171,40223.83%
T200221C000435002020-01-24 1:26PM EST43.500.010.020.02-0.03-75.00%--24.22%
T200221C000440002020-01-23 11:55AM EST44.000.030.000.030.00-142727.74%
T200221C000450002020-01-27 3:06PM EST45.000.020.010.00+0.01+100.00%1025612.50%
T200221C000460002020-01-22 11:38AM EST46.000.020.000.030.00-206334.77%
T200221C000470002019-12-13 10:42AM EST47.000.020.000.000.00-26225.00%
T200221C000480002020-01-15 1:26PM EST48.000.010.000.030.00-121441.41%
T200221C000500002020-01-23 3:59PM EST50.000.020.000.030.00--247.66%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200221P000250002020-01-09 10:52AM EST25.000.020.000.030.00-52567.97%
T200221P000260002020-01-14 9:54AM EST26.000.030.000.030.00--562.50%
T200221P000270002019-11-25 10:24AM EST27.000.050.000.030.00-101356.25%
T200221P000280002020-01-22 2:56PM EST28.000.010.000.040.00-51353.13%
T200221P000290002020-01-27 9:47AM EST29.000.020.000.030.00-528850.78%
T200221P000300002020-01-24 9:55AM EST30.000.010.000.030.00-524245.31%
T200221P000310002020-01-27 2:45PM EST31.000.030.000.03+0.01+50.00%113439.84%
T200221P000320002020-01-27 11:41AM EST32.000.030.020.04+0.02+200.00%360936.33%
T200221P000325002020-01-23 10:24AM EST32.500.030.030.050.00---35.16%
T200221P000330002020-01-27 3:48PM EST33.000.050.040.05+0.01+25.00%45,09332.42%
T200221P000335002020-01-27 1:43PM EST33.500.060.050.06+0.01+20.00%--30.86%
T200221P000340002020-01-24 3:59PM EST34.000.060.070.080.00-22,64329.69%
T200221P000345002020-01-24 12:34PM EST34.500.090.090.100.00---28.32%
T200221P000350002020-01-27 3:55PM EST35.000.130.110.12+0.01+8.33%16,71226.47%
T200221P000355002020-01-27 1:36PM EST35.500.140.150.16-0.03-17.65%--25.39%
T200221P000360002020-01-27 3:47PM EST36.000.220.210.22+0.01+4.76%1487,67424.51%
T200221P000365002020-01-27 3:59PM EST36.500.310.290.30-0.01-3.12%2-23.63%
T200221P000370002020-01-27 3:37PM EST37.000.410.390.40+0.04+10.81%28415,84922.66%
T200221P000375002020-01-27 3:45PM EST37.500.560.530.54+0.04+7.69%59-21.83%
T200221P000380002020-01-27 3:58PM EST38.000.760.720.74+0.07+10.14%31210,15021.58%
T200221P000385002020-01-27 3:46PM EST38.500.980.940.94+0.08+8.89%340-20.22%
T200221P000390002020-01-27 3:33PM EST39.001.231.201.22+0.03+2.50%11590,77719.58%
T200221P000395002020-01-27 3:48PM EST39.501.601.511.53+0.28+21.21%19-18.36%
T200221P000400002020-01-27 3:59PM EST40.001.971.891.91+0.15+8.24%6937,19717.68%
T200221P000405002020-01-23 3:14PM EST40.502.052.262.310.00---15.63%
T200221P000410002020-01-24 3:36PM EST41.002.662.742.760.00-29945112.89%
T200221P000415002020-01-22 3:54PM EST41.502.483.153.250.00---6.25%
T200221P000420002020-01-24 2:18PM EST42.003.763.653.800.00-8831221.97%
T200221P000425002020-01-21 1:39PM EST42.504.004.104.200.00---0.00%
T200221P000430002020-01-22 9:31AM EST43.004.254.554.700.00-910.00%
T200221P000440002020-01-02 12:49PM EST44.005.665.655.700.00-800.00%
T200221P000450002020-01-23 3:29PM EST45.006.356.606.700.00-300.00%