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 EDT15.0021.0521.7522.000.00-110.00%
T200619C000180002019-07-08 2:36PM EDT18.0016.2416.0516.350.00-200.00%
T200619C000200002019-10-08 3:31PM EDT20.0017.6018.0518.200.00-700.00%
T200619C000230002019-07-08 3:06PM EDT23.0011.2511.1011.400.00-2,96000.00%
T200619C000250002019-10-10 12:41PM EDT25.0012.6013.1013.300.00-5330.00%
T200619C000270002019-10-17 10:40AM EDT27.0011.0211.5011.800.00-46431.69%
T200619C000280002019-10-09 1:43PM EDT28.009.4510.2010.450.00--1120.00%
T200619C000300002019-10-17 10:54AM EDT30.008.058.658.900.00-21,40125.98%
T200619C000310002019-10-11 9:57AM EDT31.007.227.407.550.00-119115.43%
T200619C000320002019-10-18 11:57AM EDT32.006.556.857.10+0.11+1.71%24,84923.80%
T200619C000330002019-10-17 9:44AM EDT33.005.586.056.250.00-132,05622.95%
T200619C000340002019-10-16 1:06PM EDT34.004.755.205.450.00-920022.32%
T200619C000350002019-10-18 3:50PM EDT35.004.654.454.65+0.59+14.53%4313,84321.29%
T200619C000360002019-10-18 3:04PM EDT36.003.933.803.95+0.66+20.18%2525420.80%
T200619C000370002019-10-18 3:41PM EDT37.003.303.153.35+0.47+16.61%268,17220.72%
T200619C000380002019-10-18 2:26PM EDT38.002.602.652.74+0.31+13.54%2411,65920.04%
T200619C000390002019-10-18 2:57PM EDT39.002.232.142.24+0.35+18.62%8741419.78%
T200619C000400002019-10-18 3:08PM EDT40.001.771.691.78+0.32+22.07%1327,63819.31%
T200619C000410002019-10-18 3:08PM EDT41.001.411.351.43+0.27+23.68%391,38019.26%
T200619C000420002019-10-18 3:07PM EDT42.001.091.021.12+0.21+23.86%534,37919.07%
T200619C000430002019-10-15 1:41PM EDT43.000.730.800.87-0.01-1.35%13618.93%
T200619C000440002019-10-18 1:40PM EDT44.000.560.620.67+0.08+16.67%3243318.85%
T200619C000450002019-10-18 3:38PM EDT45.000.500.470.50+0.09+21.95%1012,63818.65%
T200619C000460002019-09-27 11:36AM EDT46.000.240.290.330.00-606017.90%
T200619C000470002019-10-15 2:01PM EDT47.000.240.260.340.00--2919.53%
T200619C000480002019-09-26 12:25PM EDT48.000.180.150.19+0.07+63.64%11418.14%
T200619C000490002019-10-18 3:27PM EDT49.000.170.150.18+0.03+21.43%15419.17%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200619P000150002019-08-28 10:49AM EDT15.000.060.010.140.00-4055.66%
T200619P000180002019-10-14 9:32AM EDT18.000.060.010.070.00-121245.12%
T200619P000200002019-10-15 2:24PM EDT20.000.080.050.110.00-6062542.48%
T200619P000230002019-10-16 9:39AM EDT23.000.140.130.160.00-16,16636.87%
T200619P000240002019-10-09 3:54PM EDT24.000.230.160.210.00--1036.23%
T200619P000250002019-10-11 11:16AM EDT25.000.250.200.230.00-155,92534.23%
T200619P000260002019-10-09 10:13AM EDT26.000.340.250.290.00-21233.35%
T200619P000270002019-10-16 12:57PM EDT27.000.340.290.350.00-17,04532.23%
T200619P000280002019-10-15 2:25PM EDT28.000.410.360.430.00-10337631.30%
T200619P000290002019-10-09 10:37AM EDT29.000.620.470.510.00-1031830.13%
T200619P000300002019-10-17 10:16AM EDT30.000.640.550.600.00-112,70828.88%
T200619P000310002019-10-07 11:11AM EDT31.000.860.720.760.00-105628.42%
T200619P000320002019-10-18 2:58PM EDT32.000.860.830.92-0.09-9.47%248,69327.59%
T200619P000330002019-10-18 3:44PM EDT33.001.031.001.11-0.13-11.21%3027426.78%
T200619P000340002019-10-18 2:59PM EDT34.001.271.241.35-0.13-9.29%432,93726.17%
T200619P000350002019-10-18 2:54PM EDT35.001.551.511.60-0.18-10.40%405,85325.31%
T200619P000360002019-10-18 2:15PM EDT36.001.951.831.97-0.13-6.25%127025.15%
T200619P000370002019-10-18 3:06PM EDT37.002.272.252.32-0.23-9.20%1282,64324.41%
T200619P000380002019-10-18 3:57PM EDT38.002.752.692.75-0.45-14.06%514723.94%
T200619P000390002019-09-20 10:32AM EDT39.004.053.403.500.00-191825.61%
T200619P000400002019-10-14 11:31AM EDT40.004.453.753.900.00-1034824.07%
T200619P000420002019-10-07 9:50AM EDT42.006.155.405.550.00-11226.81%
T200619P000440002019-10-08 12:44PM EDT44.008.007.057.150.00--1128.04%
T200619P000450002019-10-15 2:40PM EDT45.008.007.507.700.00-16325.90%
T200619P000480002019-10-10 1:38PM EDT48.0011.2710.6010.800.00--132.35%
T200619P000490002019-10-10 1:38PM EDT49.0012.2111.5511.700.00--132.96%