T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200228C000340002020-02-12 3:42PM EST34.004.200.000.000.00--00.00%
T200228C000345002020-02-20 10:27AM EST34.503.850.000.000.00-200.00%
T200228C000350002020-02-20 12:44PM EST35.003.450.000.000.00-1100.00%
T200228C000355002020-02-20 3:19PM EST35.503.100.000.000.00-3200.00%
T200228C000360002020-02-20 3:29PM EST36.002.620.000.000.00-12200.00%
T200228C000365002020-02-20 2:28PM EST36.502.140.000.000.00-300.00%
T200228C000370002020-02-20 2:28PM EST37.001.660.000.000.00-23600.00%
T200228C000375002020-02-20 3:57PM EST37.501.190.000.000.00-24300.00%
T200228C000380002020-02-20 3:57PM EST38.000.790.000.000.00-1,48200.00%
T200228C000385002020-02-20 3:59PM EST38.500.420.000.000.00-1,16000.00%
T200228C000390002020-02-20 3:59PM EST39.000.180.000.000.00-2,38003.13%
T200228C000395002020-02-20 3:58PM EST39.500.070.000.000.00-84606.25%
T200228C000400002020-02-20 1:13PM EST40.000.020.000.000.00-8106.25%
T200228C000405002020-02-20 3:18PM EST40.500.030.000.000.00-106.25%
T200228C000410002020-02-14 9:33AM EST41.000.020.000.000.00-1012.50%
T200228C000415002020-02-14 12:58PM EST41.500.030.000.000.00-5012.50%
T200228C000420002020-02-07 3:30PM EST42.000.020.000.000.00-501012.50%
T200228C000425002020-02-10 10:03AM EST42.500.030.000.000.00-275012.50%
T200228C000430002020-02-07 10:59AM EST43.000.020.000.000.00-2025.00%
T200228C000445002020-02-07 3:31PM EST44.500.030.000.000.00-1025.00%
T200228C000450002020-01-23 3:29PM EST45.000.030.000.000.00--025.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200228P000320002020-02-11 9:31AM EST32.000.020.000.000.00-2025.00%
T200228P000325002020-01-27 2:49PM EST32.500.040.000.000.00--025.00%
T200228P000330002020-02-06 9:58AM EST33.000.010.000.030.00-5055.08%
T200228P000335002020-02-11 11:50AM EST33.500.020.000.000.00-3025.00%
T200228P000340002020-02-14 1:21PM EST34.000.010.000.000.00-5025.00%
T200228P000345002020-02-12 2:10PM EST34.500.020.000.000.00-10025.00%
T200228P000350002020-02-19 12:56PM EST35.000.020.000.000.00-81012.50%
T200228P000355002020-02-14 1:10PM EST35.500.030.000.000.00-2012.50%
T200228P000360002020-02-20 10:07AM EST36.000.020.000.000.00-17012.50%
T200228P000365002020-02-20 2:55PM EST36.500.030.000.000.00-5012.50%
T200228P000370002020-02-20 12:56PM EST37.000.050.000.000.00-6406.25%
T200228P000375002020-02-20 3:59PM EST37.500.070.000.000.00-15806.25%
T200228P000380002020-02-20 3:56PM EST38.000.140.000.000.00-43003.13%
T200228P000385002020-02-20 3:58PM EST38.500.250.000.000.00-55400.78%
T200228P000390002020-02-20 3:55PM EST39.000.530.000.000.00-1,22100.00%
T200228P000395002020-02-20 3:57PM EST39.500.900.000.000.00-55200.00%
T200228P000400002020-02-20 3:44PM EST40.001.410.000.000.00-64700.00%
T200228P000405002020-02-20 3:46PM EST40.501.940.000.000.00-14700.00%
T200228P000410002020-01-27 10:39AM EST41.002.700.000.000.00-100.00%
T200228P000420002020-02-20 11:44AM EST42.003.600.000.000.00--00.00%
T200228P000470002020-01-21 11:28AM EST47.008.590.000.000.00--00.00%