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 12:57PM EST15.0021.0521.7522.000.00-110.00%
T200619C000180002019-07-08 1:36PM EST18.0016.2416.0516.350.00-200.00%
T200619C000200002020-01-08 3:24PM EST20.0019.4518.3518.550.00-11058.01%
T200619C000230002019-07-08 2:06PM EST23.0011.2511.1011.400.00-2,96000.00%
T200619C000240002020-01-06 3:40PM EST24.0015.0714.3514.600.00--046.09%
T200619C000250002020-01-17 10:15AM EST25.0013.2013.3513.60-0.10-0.75%11342.73%
T200619C000270002020-01-08 3:32PM EST27.0012.4011.4011.650.00-3004138.09%
T200619C000280002020-01-08 3:44PM EST28.0011.3510.4010.650.00-600034.86%
T200619C000290002020-01-08 3:30PM EST29.0010.459.409.650.00-108031.79%
T200619C000300002020-01-09 2:26PM EST30.009.038.458.700.00-5322330.08%
T200619C000310002020-01-08 3:44PM EST31.008.407.457.750.00-520028.17%
T200619C000320002020-01-17 11:36AM EST32.006.606.506.80+0.25+3.94%101,16926.07%
T200619C000330002020-01-16 3:29PM EST33.005.355.605.900.00-16638324.66%
T200619C000340002020-01-17 1:25PM EST34.004.804.704.95+0.30+6.67%11419222.14%
T200619C000350002020-01-17 3:30PM EST35.003.953.904.10+0.30+8.22%1,01613,17920.80%
T200619C000360002020-01-17 12:28PM EST36.003.153.153.30+0.21+7.14%2003,04119.58%
T200619C000370002020-01-17 1:48PM EST37.002.482.462.58+0.24+10.71%257,52418.63%
T200619C000380002020-01-17 1:17PM EST38.001.911.851.96+0.24+14.37%4723,92617.95%
T200619C000390002020-01-17 3:59PM EST39.001.381.341.43+0.16+13.11%1883,04817.29%
T200619C000400002020-01-17 3:58PM EST40.000.950.931.00+0.13+15.85%1,02414,91016.72%
T200619C000410002020-01-17 3:57PM EST41.000.650.650.70+0.11+20.37%1316,69616.63%
T200619C000420002020-01-17 3:25PM EST42.000.410.410.45+0.07+20.59%387,78816.19%
T200619C000430002020-01-17 12:21PM EST43.000.260.250.32+0.04+18.18%131,75216.55%
T200619C000440002020-01-17 3:04PM EST44.000.170.160.22+0.01+6.25%151,30416.80%
T200619C000450002020-01-17 12:21PM EST45.000.100.090.140.00-224,21916.75%
T200619C000460002020-01-10 3:50PM EST46.000.110.050.110.00-2056517.53%
T200619C000470002020-01-16 3:39PM EST47.000.050.010.080.00-4148417.97%
T200619C000480002019-12-23 11:25AM EST48.000.070.000.070.00-413818.95%
T200619C000490002020-01-17 12:38PM EST49.000.040.000.06-0.01-20.00%17047919.83%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200619P000150002020-01-13 9:46AM EST15.000.020.000.030.00-107457.03%
T200619P000180002019-10-25 9:57AM EST18.000.040.000.040.00-121252.73%
T200619P000200002019-12-18 11:33AM EST20.000.010.000.030.00-1056944.14%
T200619P000210002019-12-24 9:30AM EST21.000.020.000.030.00-141741.02%
T200619P000220002019-11-08 1:40PM EST22.000.050.000.090.00-3345.12%
T200619P000230002020-01-16 2:11PM EST23.000.020.000.050.00-105,94538.28%
T200619P000240002020-01-06 3:40PM EST24.000.050.000.060.00-11136.33%
T200619P000250002020-01-16 1:15PM EST25.000.050.010.070.00-1306,05634.38%
T200619P000260002020-01-16 12:11PM EST26.000.050.020.080.00-101032.42%
T200619P000270002020-01-17 2:00PM EST27.000.070.050.09-0.01-12.50%116,78130.27%
T200619P000280002019-12-13 1:51PM EST28.000.120.070.130.00-165029.69%
T200619P000290002020-01-06 10:08AM EST29.000.180.090.150.00-266327.74%
T200619P000300002020-01-17 2:00PM EST30.000.150.130.170.00-912,57025.68%
T200619P000310002020-01-14 10:36AM EST31.000.230.200.23-0.02-8.00%260724.71%
T200619P000320002020-01-17 3:55PM EST32.000.290.220.300.00-1,49710,18123.54%
T200619P000330002020-01-17 9:31AM EST33.000.400.340.40-0.02-4.76%71,98222.56%
T200619P000340002020-01-17 2:02PM EST34.000.520.500.57-0.05-8.77%911,18122.17%
T200619P000350002020-01-17 11:51AM EST35.000.720.700.76-0.06-7.69%376,28421.36%
T200619P000360002020-01-17 3:28PM EST36.000.990.931.03-0.06-5.71%2,0442,59620.90%
T200619P000370002020-01-17 3:26PM EST37.001.331.261.37-0.10-6.99%1,0974,21420.47%
T200619P000380002020-01-17 3:36PM EST38.001.771.701.77-0.08-4.32%10,3745,10219.90%
T200619P000390002020-01-17 11:11AM EST39.002.252.162.33-0.31-12.11%72,95420.14%
T200619P000400002020-01-17 11:57AM EST40.002.822.792.90-0.19-6.31%163719.70%
T200619P000410002020-01-13 2:32PM EST41.003.803.453.650.00-1046820.42%
T200619P000420002020-01-16 12:18PM EST42.004.574.254.450.00-313621.09%
T200619P000430002020-01-15 10:12AM EST43.005.605.155.350.00-518722.51%
T200619P000440002020-01-10 9:45AM EST44.005.655.956.250.00-1418523.61%
T200619P000450002020-01-16 12:18PM EST45.007.346.957.200.00-38725.15%
T200619P000460002019-11-06 9:58AM EST46.007.707.709.300.00-3010341.70%
T200619P000470002019-11-06 3:18PM EST47.008.557.2511.500.00--3457.59%
T200619P000480002019-10-13 11:01PM EST48.0011.279.750.000.00--00.00%
T200619P000490002019-12-30 1:36PM EST49.0010.7510.8511.050.00--1630.37%