T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200717C000280002020-01-09 9:47AM EST28.0010.9710.4010.650.00--8031.93%
T200717C000290002020-01-08 3:30PM EST29.0010.559.409.700.00-100130.42%
T200717C000300002020-01-13 2:41PM EST30.008.348.458.700.00-10011027.54%
T200717C000310002020-01-08 3:31PM EST31.008.507.507.750.00-700025.78%
T200717C000320002020-01-13 1:54PM EST32.006.466.556.800.00-195723.88%
T200717C000330002020-01-14 10:03AM EST33.005.465.605.850.00-137321.80%
T200717C000340002020-01-14 1:36PM EST34.004.574.754.950.00-313820.29%
T200717C000350002020-01-16 12:54PM EST35.003.773.904.100.00-11,62519.07%
T200717C000360002020-01-17 2:15PM EST36.003.193.203.35+0.09+2.90%41,19818.48%
T200717C000370002020-01-16 3:08PM EST37.002.312.532.620.00-1601,35117.46%
T200717C000380002020-01-17 3:44PM EST38.001.911.922.01+0.20+11.70%1121,33716.91%
T200717C000390002020-01-17 1:57PM EST39.001.431.361.51+0.18+14.40%2407,20116.59%
T200717C000400002020-01-17 3:54PM EST40.001.000.991.05+0.12+13.64%28511,69315.82%
T200717C000410002020-01-17 3:54PM EST41.000.730.680.76+0.14+23.73%7990815.88%
T200717C000420002020-01-17 12:46PM EST42.000.500.430.58+0.11+28.21%13,29316.43%
T200717C000430002020-01-17 3:59PM EST43.000.310.280.35+0.05+19.23%10549615.63%
T200717C000440002020-01-15 1:29PM EST44.000.180.190.280.00-419016.48%
T200717C000450002020-01-14 9:46AM EST45.000.120.090.190.00-214716.50%
T200717C000470002020-01-09 10:56AM EST47.000.100.030.100.00-101617.19%
T200717C000490002019-12-20 2:23PM EST49.000.100.000.050.00-1617.68%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200717P000240002020-01-02 1:35PM EST24.000.050.010.080.00-215634.96%
T200717P000250002020-01-16 9:30AM EST25.000.050.030.090.00-192332.91%
T200717P000260002019-12-17 9:30AM EST26.000.140.050.140.00-131632.91%
T200717P000270002019-12-18 1:00PM EST27.000.180.070.130.00-47429.79%
T200717P000280002020-01-13 3:57PM EST28.000.130.100.160.00-10013828.42%
T200717P000290002019-12-23 10:43AM EST29.000.260.140.200.00-23027.10%
T200717P000300002020-01-17 3:36PM EST30.000.210.190.24-0.03-12.50%1429525.59%
T200717P000310002020-01-16 10:20AM EST31.000.310.260.340.00-1317825.20%
T200717P000320002020-01-17 9:54AM EST32.000.390.350.41-0.04-9.30%2443223.73%
T200717P000330002020-01-17 10:25AM EST33.000.510.480.55-0.07-12.07%157023.10%
T200717P000340002020-01-17 12:59PM EST34.000.700.620.73-0.04-5.41%25370922.51%
T200717P000350002020-01-17 3:54PM EST35.000.940.870.96-0.08-7.84%502,73921.96%
T200717P000360002020-01-17 2:25PM EST36.001.261.151.27-0.07-5.26%5372321.70%
T200717P000370002020-01-17 3:52PM EST37.001.631.521.64-0.09-5.23%52,28421.41%
T200717P000380002020-01-15 1:59PM EST38.002.271.912.140.00-478321.70%
T200717P000390002020-01-17 11:29AM EST39.002.602.482.63-0.30-10.34%1212921.25%
T200717P000400002020-01-17 3:49PM EST40.003.283.053.25-0.17-4.93%2232421.39%
T200717P000420002019-12-16 12:57PM EST42.005.134.905.000.00-1025.12%
T200717P000430002020-01-09 3:14PM EST43.005.155.505.700.00--2524.61%
T200717P000440002020-01-09 9:58AM EST44.006.006.256.650.00-114226.47%
T200717P000450002020-01-09 9:49AM EST45.006.927.207.600.00-273828.15%
T200717P000470002020-01-07 11:09AM EST47.008.959.109.500.00--931.01%