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
T200619C000150002019-05-24 9:42AM EDT15.0017.2517.2017.75+0.55+3.29%2254.20%
T200619C000180002019-04-08 4:31PM EDT18.007.350.000.000.00--00.00%
T200619C000200002019-04-08 3:09PM EDT20.0012.340.000.000.00-3230.00%
T200619C000230002019-05-09 2:30PM EDT23.007.509.309.550.00-24348624.17%
T200619C000250002019-05-23 10:01AM EDT25.007.357.357.550.00-449619.39%
T200619C000270002019-05-24 11:08AM EDT27.005.505.555.70-0.15-2.65%560617.04%
T200619C000300002019-05-24 2:17PM EDT30.003.303.303.40-0.05-1.49%2371,25516.07%
T200619C000320002019-05-23 9:36AM EDT32.002.222.182.27+0.07+3.26%63,04716.04%
T200619C000350002019-05-24 1:53PM EDT35.001.091.021.09+0.05+4.81%1033,00315.75%
T200619C000370002019-05-24 2:11PM EDT37.000.610.600.64+0.03+5.17%631,01915.80%
T200619C000400002019-05-14 11:00AM EDT40.000.330.230.250.00-121,21615.60%
T200619C000420002019-05-24 2:21PM EDT42.000.150.120.160.00-50018716.31%
T200619C000450002019-05-21 2:17PM EDT45.000.070.050.080.00-1,0051,00617.09%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200619P000150002019-05-23 3:22PM EDT15.000.100.070.110.00-11439.75%
T200619P000180002019-05-07 1:43PM EDT18.000.220.150.190.00-610034.72%
T200619P000200002019-05-17 2:57PM EDT20.000.270.230.270.00-116931.74%
T200619P000230002019-05-24 11:44AM EDT23.000.490.460.50+0.01+2.08%501,27928.47%
T200619P000250002019-05-24 9:30AM EDT25.000.760.700.75+0.06+8.57%34,63826.64%
T200619P000270002019-05-24 12:38PM EDT27.001.101.091.14-0.02-1.79%11,53725.29%
T200619P000300002019-05-24 11:44AM EDT30.002.072.012.07-0.02-0.96%506,72223.93%
T200619P000320002019-05-24 9:30AM EDT32.003.152.923.05-0.05-1.56%148324.00%
T200619P000350002019-05-23 2:41PM EDT35.005.154.604.950.00-1033824.61%