T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200417C000250002019-11-20 12:45PM EST25.0011.7010.6014.900.00-4488.21%
T200417C000270002019-11-20 10:22AM EST27.0010.009.8012.550.00-11471.48%
T200417C000280002019-10-08 1:35PM EST28.009.6510.8512.100.00-100065.28%
T200417C000290002019-10-15 12:14PM EST29.009.199.7511.400.00-24061.94%
T200417C000300002019-10-31 8:50AM EST30.008.136.809.600.00-12857.50%
T200417C000310002019-11-15 3:30PM EST31.008.505.809.100.00-255959.52%
T200417C000320002019-11-20 12:30PM EST32.004.805.156.000.00-1237924.05%
T200417C000330002019-11-21 3:54PM EST33.004.904.905.05+0.65+15.29%595521.68%
T200417C000340002019-11-20 2:11PM EST34.003.424.054.200.00-92,13820.63%
T200417C000350002019-11-21 12:00PM EST35.003.353.253.40+0.35+11.67%42,12419.65%
T200417C000360002019-11-21 11:43AM EST36.002.602.542.69+0.51+24.40%232,59819.01%
T200417C000370002019-11-21 12:56PM EST37.002.061.932.05+0.39+23.35%582,04818.29%
T200417C000380002019-11-21 2:16PM EST38.001.511.441.53+0.23+17.97%4298,16617.95%
T200417C000390002019-11-21 3:19PM EST39.001.071.061.11+0.21+24.42%10111,11117.68%
T200417C000400002019-11-21 2:48PM EST40.000.730.740.78+0.10+15.87%1396,81117.46%
T200417C000410002019-11-21 12:34PM EST41.000.550.480.53+0.24+77.42%2042,50717.26%
T200417C000420002019-11-21 2:30PM EST42.000.320.320.37+0.04+14.29%202,22417.43%
T200417C000430002019-11-20 12:39PM EST43.000.120.190.240.00-524,67617.31%
T200417C000440002019-11-20 11:42AM EST44.000.110.120.170.00-129717.68%
T200417C000450002019-11-21 3:56PM EST45.000.100.080.12+0.05+100.00%151,03318.07%
T200417C000460002019-11-20 3:36PM EST46.000.060.040.080.00-1879218.16%
T200417C000470002019-11-19 12:36PM EST47.000.080.050.070.00-59219.24%
T200417C000480002019-11-14 1:21PM EST48.000.050.010.060.00-46420.12%
T200417C000490002019-11-19 3:29PM EST49.000.040.000.050.00-124320.90%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200417P000190002019-10-30 8:41AM EST19.000.020.000.350.00-41861.91%
T200417P000200002019-10-28 2:49PM EST20.000.020.020.040.00-94445.31%
T200417P000220002019-08-27 11:41AM EST22.000.170.080.110.00--045.90%
T200417P000230002019-11-20 10:22AM EST23.000.050.000.090.00-34841.21%
T200417P000240002019-11-05 12:47PM EST24.000.070.000.110.00-26339.45%
T200417P000250002019-11-08 11:33AM EST25.000.060.000.110.00-33136.33%
T200417P000260002019-11-18 1:52PM EST26.000.070.100.140.00-115234.96%
T200417P000270002019-11-13 10:56AM EST27.000.100.130.170.00-1215733.30%
T200417P000280002019-11-07 2:53PM EST28.000.130.170.200.00-16931.35%
T200417P000290002019-11-20 10:44AM EST29.000.250.220.260.00-115030.27%
T200417P000300002019-11-20 11:13AM EST30.000.340.290.320.00-4955428.71%
T200417P000310002019-11-20 9:52AM EST31.000.400.380.410.00-252027.54%
T200417P000320002019-11-21 10:44AM EST32.000.550.500.54-0.07-11.29%577926.71%
T200417P000330002019-11-20 3:23PM EST33.000.750.660.700.00-622,02925.78%
T200417P000340002019-11-21 12:39PM EST34.000.900.860.91-0.10-10.00%1463,39225.03%
T200417P000350002019-11-21 1:24PM EST35.001.201.141.19-0.13-9.77%422,70124.51%
T200417P000360002019-11-21 12:38PM EST36.001.541.481.54-0.23-12.99%1431,27224.10%
T200417P000370002019-11-21 12:38PM EST37.001.961.902.00-0.15-7.11%1273,27024.17%
T200417P000380002019-11-21 1:42PM EST38.002.522.432.52-0.07-2.70%181,02024.15%
T200417P000390002019-11-21 12:38PM EST39.003.103.053.15-0.55-15.07%439824.55%
T200417P000400002019-11-20 12:44PM EST40.004.523.753.850.00-412,31525.07%
T200417P000410002019-11-20 11:42AM EST41.005.254.504.650.00-358626.15%
T200417P000420002019-11-20 2:26PM EST42.006.055.355.500.00-1415327.37%
T200417P000430002019-11-06 12:00PM EST43.005.054.408.750.00-3214655.52%
T200417P000450002019-11-12 10:07AM EST45.006.357.2010.050.00-2010553.69%
T200417P000460002019-11-15 3:53PM EST46.007.308.0010.950.00-98055.20%
T200417P000470002019-11-06 10:08AM EST47.008.459.2012.550.00--3864.45%