T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200918C000180002019-08-13 10:08AM EDT18.0016.7919.8020.100.00-2042.77%
T200918C000200002019-07-09 11:43AM EDT20.0013.6512.1016.850.00-20200.00%
T200918C000230002019-07-22 9:54AM EDT23.009.4511.9012.550.00-11110.00%
T200918C000250002019-09-11 3:45PM EDT25.0013.6312.8013.100.00-30025.93%
T200918C000280002019-09-11 11:51AM EDT28.0010.209.8510.150.00-5021.09%
T200918C000300002019-09-13 9:32AM EDT30.008.307.958.25+0.10+1.22%6018.90%
T200918C000320002019-09-13 11:18AM EDT32.006.316.206.50+0.01+0.16%100017.95%
T200918C000350002019-09-13 3:56PM EDT35.004.004.004.15-0.40-9.09%37016.55%
T200918C000370002019-09-13 3:28PM EDT37.002.852.832.98-0.35-10.94%14016.61%
T200918C000400002019-09-13 3:59PM EDT40.001.611.551.68-0.19-10.56%81016.58%
T200918C000450002019-09-13 2:28PM EDT45.000.450.430.54-0.10-18.18%496016.53%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200918P000180002019-09-10 1:08PM EDT18.000.090.030.000.00-10012.50%
T200918P000200002019-08-07 2:46PM EDT20.000.270.150.200.00-2,0041,51737.89%
T200918P000230002019-09-11 2:45PM EDT23.000.250.240.280.00-7032.96%
T200918P000250002019-09-11 2:54PM EDT25.000.340.350.400.00-523030.96%
T200918P000280002019-09-12 2:08PM EDT28.000.630.630.71+0.02+3.28%1028.71%
T200918P000300002019-09-13 2:40PM EDT30.000.960.930.99+0.04+4.35%23027.08%
T200918P000320002019-09-13 3:55PM EDT32.001.381.341.45+0.10+7.81%71026.32%
T200918P000350002019-09-13 3:13PM EDT35.002.372.282.43+0.17+7.73%25025.39%
T200918P000370002019-09-13 3:03PM EDT37.003.233.153.35+0.34+11.76%7025.26%
T200918P000400002019-09-13 1:30PM EDT40.004.994.855.10+0.39+8.48%76025.45%
T200918P000450002019-09-11 12:06PM EDT45.008.108.709.000.00-80027.89%