T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200619C000150002019-09-05 1:57PM EDT15.0021.0519.9024.400.00-11116.48%
T200619C000180002019-07-08 2:36PM EDT18.0016.2416.0516.350.00-200.00%
T200619C000200002019-09-09 10:03AM EDT20.0017.9014.7019.000.00-2579.52%
T200619C000230002019-07-08 3:06PM EDT23.0011.2511.1011.400.00-2,96000.00%
T200619C000250002019-09-13 10:42AM EDT25.0013.059.7014.000.00-523957.72%
T200619C000270002019-09-16 10:04AM EDT27.0010.307.7512.000.00-1083650.10%
T200619C000300002019-09-13 3:23PM EDT30.007.905.009.500.00-192,20844.62%
T200619C000320002019-09-17 11:53AM EDT32.005.505.455.70-0.21-3.68%44,88318.65%
T200619C000350002019-09-17 1:20PM EDT35.003.213.303.40-0.31-8.81%12315,28917.19%
T200619C000370002019-09-17 3:47PM EDT37.002.212.193.00+0.01+0.45%827,62822.72%
T200619C000400002019-09-17 1:51PM EDT40.001.021.031.09-0.10-8.93%517,11216.66%
T200619C000420002019-09-17 3:55PM EDT42.000.600.580.63-0.01-1.64%134,72316.61%
T200619C000450002019-09-17 3:55PM EDT45.000.230.220.25-0.01-4.17%352,47116.53%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200619P000150002019-08-28 10:49AM EDT15.000.060.010.050.00-45547.85%
T200619P000180002019-09-06 9:34AM EDT18.000.050.040.070.00-19941.02%
T200619P000200002019-09-09 1:21PM EDT20.000.080.070.110.00-35070038.28%
T200619P000230002019-09-09 9:52AM EDT23.000.130.150.190.00-166,10234.08%
T200619P000250002019-09-16 3:00PM EDT25.000.250.240.270.00-105,93131.40%
T200619P000270002019-09-16 11:55AM EDT27.000.400.380.410.00-26,95929.44%
T200619P000300002019-09-17 3:35PM EDT30.000.740.730.77+0.04+5.71%314,65027.05%
T200619P000320002019-09-17 12:21PM EDT32.001.201.121.17+0.08+7.14%158,65925.86%
T200619P000350002019-09-17 2:18PM EDT35.002.132.062.15+0.07+3.40%313,83924.93%
T200619P000370002019-09-17 11:38AM EDT37.003.062.983.05+0.14+4.79%872,48724.39%
T200619P000400002019-09-17 10:40AM EDT40.005.004.804.95+0.30+6.38%634125.03%
T200619P000420002019-09-17 12:36PM EDT42.006.556.356.55+1.23+23.12%11126.54%
T200619P000450002019-09-11 10:05AM EDT45.008.228.909.200.00-14029.35%