T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200918C000200002019-05-24 1:58PM EDT20.0012.3512.2012.40+0.35+2.92%22224.41%
T200918C000230002019-05-13 12:09AM EDT23.007.309.259.450.00--019.58%
T200918C000250002019-05-22 1:12PM EDT25.007.457.357.500.00-1118116.60%
T200918C000300002019-05-22 3:46PM EDT30.003.503.453.600.00-15040316.02%
T200918C000320002019-05-24 10:24AM EDT32.002.402.372.470.00-1040215.81%
T200918C000350002019-05-23 3:55PM EDT35.001.311.231.300.00-2065115.71%
T200918C000370002019-05-22 12:16PM EDT37.000.820.780.840.00-137515.97%
T200918C000400002019-05-24 10:53AM EDT40.000.360.350.40-0.03-7.69%419516.02%
T200918C000450002019-05-20 12:02PM EDT45.000.120.080.150.00-112717.33%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200918P000180002019-05-13 11:39AM EDT18.000.320.210.280.00-424334.03%
T200918P000230002019-05-21 10:00AM EDT23.000.600.620.670.00-5032728.17%
T200918P000250002019-05-23 2:17PM EDT25.001.030.951.000.00-521226.83%
T200918P000280002019-05-22 11:51AM EDT28.001.661.691.770.00-513825.42%
T200918P000300002019-05-24 11:48AM EDT30.002.472.442.51+0.06+2.49%540624.78%
T200918P000320002019-05-24 11:51AM EDT32.003.403.353.50-0.01-0.29%31918224.71%
T200918P000350002019-05-08 9:48AM EDT35.006.775.255.350.00-6012624.90%
T200918P000370002019-05-08 3:47PM EDT37.008.506.707.000.00-3218226.69%