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
T200320C000250002019-09-10 3:50PM EDT25.0012.560.000.000.00-7000.00%
T200320C000260002019-08-05 12:13AM EDT26.008.0010.0510.250.00--130.00%
T200320C000270002019-08-21 11:12AM EDT27.008.2510.8511.100.00--239.60%
T200320C000280002019-08-15 1:49PM EDT28.006.309.8510.050.00-92035.16%
T200320C000300002019-09-23 2:36PM EDT30.007.650.000.000.00-400.00%
T200320C000310002019-09-16 3:30PM EDT31.006.550.000.000.00-100.00%
T200320C000320002019-09-23 10:19AM EDT32.005.890.000.000.00-400.00%
T200320C000330002019-09-23 10:07AM EDT33.005.000.000.000.00-3100.00%
T200320C000340002019-09-23 11:40AM EDT34.004.310.000.000.00-100.00%
T200320C000350002019-09-23 3:30PM EDT35.003.480.000.000.00-2300.00%
T200320C000360002019-09-23 3:47PM EDT36.002.830.000.000.00-6200.00%
T200320C000370002019-09-23 2:30PM EDT37.002.230.000.000.00-2200.00%
T200320C000380002019-09-23 3:52PM EDT38.001.740.000.000.00-12400.39%
T200320C000390002019-09-23 3:21PM EDT39.001.310.000.000.00-54001.56%
T200320C000400002019-09-23 3:06PM EDT40.000.980.000.000.00-15103.13%
T200320C000410002019-09-23 3:59PM EDT41.000.690.000.000.00-16903.13%
T200320C000420002019-09-23 11:52AM EDT42.000.550.000.000.00-3403.13%
T200320C000430002019-09-23 2:42PM EDT43.000.350.000.000.00-506.25%
T200320C000440002019-09-23 1:35PM EDT44.000.280.000.000.00-406.25%
T200320C000450002019-09-23 10:40AM EDT45.000.190.000.000.00-3206.25%
T200320C000460002019-09-23 10:22AM EDT46.000.130.000.000.00-1206.25%
T200320C000470002019-09-23 9:40AM EDT47.000.100.000.000.00-106.25%
T200320C000480002019-09-23 9:40AM EDT48.000.080.000.000.00--06.25%
T200320C000490002019-09-23 9:40AM EDT49.000.060.000.000.00-206.25%
T200320C000500002019-09-20 3:55PM EDT50.000.050.000.000.00-3012.50%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200320P000190002019-09-09 10:29AM EDT19.000.030.000.000.00-10025.00%
T200320P000200002019-09-03 1:50PM EDT20.000.070.000.000.00-30025.00%
T200320P000210002019-08-22 10:00AM EDT21.000.100.030.070.00--2441.60%
T200320P000230002019-08-29 3:17PM EDT23.000.130.000.000.00-40012.50%
T200320P000240002019-09-04 11:17AM EDT24.000.160.000.000.00-5012.50%
T200320P000250002019-09-23 9:57AM EDT25.000.130.000.000.00-1012.50%
T200320P000260002019-08-28 2:55PM EDT26.000.310.000.000.00-2012.50%
T200320P000270002019-09-20 12:10PM EDT27.000.200.000.000.00-80012.50%
T200320P000280002019-09-23 10:59AM EDT28.000.260.000.000.00-5012.50%
T200320P000290002019-09-23 2:54PM EDT29.000.320.000.000.00-6406.25%
T200320P000300002019-09-19 10:34AM EDT30.000.420.000.000.00-306.25%
T200320P000310002019-09-23 11:23AM EDT31.000.530.000.000.00-106.25%
T200320P000320002019-09-23 10:32AM EDT32.000.690.000.000.00-1206.25%
T200320P000330002019-09-23 2:13PM EDT33.000.860.000.000.00-1006.25%
T200320P000340002019-09-23 2:18PM EDT34.001.090.000.000.00-3203.13%
T200320P000350002019-09-23 2:20PM EDT35.001.390.000.000.00-24603.13%
T200320P000360002019-09-23 2:40PM EDT36.001.780.000.000.00-69901.56%
T200320P000370002019-09-23 2:55PM EDT37.002.200.000.000.00-4100.78%
T200320P000380002019-09-23 10:56AM EDT38.002.710.000.000.00-19700.00%
T200320P000390002019-09-23 3:34PM EDT39.003.280.000.000.00-100.00%
T200320P000400002019-09-23 3:03PM EDT40.003.950.000.000.00-3800.00%
T200320P000420002019-09-11 3:25PM EDT42.004.770.000.000.00--00.00%
T200320P000430002019-09-23 3:32PM EDT43.006.350.000.000.00-900.00%
T200320P000440002019-09-23 1:28PM EDT44.007.150.000.000.00-6000.00%
T200320P000460002019-08-21 9:54AM EDT46.0011.457.2511.200.00--1052.75%
T200320P000480002019-09-23 9:47AM EDT48.0011.100.000.000.00--00.00%