T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200320C000190002020-01-22 11:12AM EST19.0020.20-19.750.00---95.70%
T200320C000200002020-01-21 12:49PM EST20.0018.6019.0018.750.00-2610102.73%
T200320C000220002020-01-10 1:32PM EST22.0016.9017.0017.250.00-88105.86%
T200320C000230002020-01-08 3:25PM EST23.0016.5516.0516.250.00-220100.20%
T200320C000250002020-01-17 2:32PM EST25.0013.4013.9014.100.00-83879.69%
T200320C000260002020-01-08 3:26PM EST26.0013.4513.0513.250.00-28080.86%
T200320C000270002020-01-10 11:03AM EST27.0011.9011.6511.750.00-8852.93%
T200320C000280002020-01-08 3:26PM EST28.0010.1010.9511.100.00-291063.77%
T200320C000290002020-01-08 3:25PM EST29.009.109.9510.100.00-161058.40%
T200320C000300002020-01-13 1:21PM EST30.008.449.059.300.00-71358.50%
T200320C000310002020-01-08 3:27PM EST31.008.558.108.300.00-58453.76%
T200320C000320002020-01-08 3:30PM EST32.007.556.957.300.00-1,800051.07%
T200320C000330002020-01-16 12:51PM EST33.005.256.006.200.00-7618742.77%
T200320C000340002020-01-22 11:55AM EST34.005.305.255.30+0.50+10.42%262939.80%
T200320C000350002020-01-22 2:56PM EST35.004.344.304.300.00-1065034.13%
T200320C000360002020-01-22 2:01PM EST36.003.413.403.45+0.51+17.59%351,22231.37%
T200320C000370002020-01-22 3:48PM EST37.002.622.392.580.00-574,65927.49%
T200320C000380002020-01-22 3:56PM EST38.001.861.701.750.00-6456,84123.39%
T200320C000390002020-01-22 3:59PM EST39.001.201.111.140.00-49050,00621.53%
T200320C000400002020-01-23 1:08PM EST40.000.590.580.73-0.15-20.27%3,39090,41721.00%
T200320C000410002020-01-22 3:55PM EST41.000.400.360.380.00-1,38583,01819.34%
T200320C000420002020-01-23 1:15PM EST42.000.160.190.22-0.04-20.00%3,28515,53719.53%
T200320C000430002020-01-22 3:58PM EST43.000.110.100.11+0.05+83.33%1,1433,14719.19%
T200320C000440002020-01-22 3:12PM EST44.000.060.030.060.00-514,35419.53%
T200320C000450002020-01-22 2:08PM EST45.000.020.020.060.00-111,93522.17%
T200320C000460002020-01-22 2:08PM EST46.000.020.020.030.00-152221.88%
T200320C000470002020-01-13 11:29AM EST47.000.030.000.040.00-323325.39%
T200320C000480002020-01-02 11:17AM EST48.000.030.000.040.00-17927.54%
T200320C000490002020-01-17 10:15AM EST49.000.010.000.030.00-111728.52%
T200320C000500002020-01-16 2:22PM EST50.000.010.000.030.00-31,01230.47%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200320P000190002019-12-27 12:26PM EST19.000.030.000.010.00-104664.06%
T200320P000200002019-09-03 12:50PM EST20.000.070.030.070.00-303878.13%
T200320P000210002019-08-22 9:00AM EST21.000.100.030.070.00--2472.66%
T200320P000230002020-01-09 11:31AM EST23.000.020.000.030.00-101,12953.91%
T200320P000240002019-11-26 10:21AM EST24.000.050.000.040.00-104851.56%
T200320P000250002020-01-08 11:04AM EST25.000.010.000.030.00-5451,73350.00%
T200320P000260002020-01-03 3:07PM EST26.000.030.000.030.00-54670046.09%
T200320P000270002019-12-13 2:00PM EST27.000.060.000.030.00-2042.19%
T200320P000280002020-01-07 10:04AM EST28.000.050.010.020.00-4991,41736.33%
T200320P000290002020-01-21 12:54PM EST29.000.030.010.040.00-11,07936.13%
T200320P000300002020-01-16 12:19PM EST30.000.020.020.050.00-201,02633.59%
T200320P000310002020-01-22 2:05PM EST31.000.030.010.060.00-11,27030.86%
T200320P000320002020-01-22 3:04PM EST32.000.040.020.070.00-153,95227.93%
T200320P000330002020-01-22 11:13AM EST33.000.070.060.07+0.01+16.67%325,18824.12%
T200320P000340002020-01-22 3:55PM EST34.000.100.090.10-0.03-23.08%183,06022.07%
T200320P000350002020-01-22 1:49PM EST35.000.150.150.170.00-297,44920.80%
T200320P000360002020-01-22 2:05PM EST36.000.230.250.280.00-427,21919.48%
T200320P000370002020-01-22 3:56PM EST37.000.380.380.40-0.12-24.00%23723,88316.99%
T200320P000380002020-01-23 1:14PM EST38.000.830.830.65+0.20+31.75%1,92526,78215.43%
T200320P000390002020-01-22 3:35PM EST39.000.991.011.03-0.28-22.05%8086,11513.60%
T200320P000400002020-01-23 1:14PM EST40.001.881.881.89+0.32+20.51%2512,56817.24%
T200320P000410002020-01-22 3:40PM EST41.002.212.232.26-0.45-16.92%53860.00%
T200320P000420002020-01-07 11:17AM EST42.003.253.153.250.00-11580.00%
T200320P000430002020-01-21 2:34PM EST43.004.453.904.050.00-10840.00%
T200320P000440002020-01-13 9:37AM EST44.005.604.855.050.00-1000.00%
T200320P000450002020-01-09 3:06PM EST45.006.105.856.000.00-100.00%
T200320P000460002019-11-20 10:56AM EST46.009.415.009.600.00-163376.76%
T200320P000480002019-09-23 8:47AM EST48.0011.1010.6012.300.00--081.98%
T200320P000490002019-09-24 9:11AM EST49.0011.9511.5513.300.00--085.23%
T200320P000500002019-10-02 9:37AM EST50.0013.6910.6012.300.00-4065.09%