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
T200918C000180002019-07-08 1:26PM EDT18.0016.2014.7515.050.00-1036.33%
T200918C000200002019-07-09 11:43AM EDT20.0013.6512.7513.050.00-202030.86%
T200918C000230002019-06-07 10:56AM EDT23.007.3011.1511.250.00--041.21%
T200918C000250002019-07-18 11:45AM EDT25.008.157.108.250.00-2015522.46%
T200918C000280002019-07-16 11:10AM EDT28.006.055.305.500.00-1428818.16%
T200918C000300002019-07-11 10:02AM EDT30.004.703.803.950.00-457716.94%
T200918C000320002019-07-19 3:19PM EDT32.002.632.602.71-0.55-17.30%80155116.43%
T200918C000350002019-07-19 1:52PM EDT35.001.361.301.41-0.05-3.55%1281,86716.11%
T200918C000370002019-07-19 1:15PM EDT37.000.820.800.84-0.15-15.46%103,79415.82%
T200918C000400002019-07-19 3:58PM EDT40.000.330.280.34-0.05-13.16%8552,47015.38%
T200918C000450002019-07-19 9:33AM EDT45.000.100.050.100.00-5031616.41%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200918P000180002019-07-19 3:12PM EDT18.000.160.150.00-0.08-33.33%2024312.50%
T200918P000200002019-07-19 3:40PM EDT20.000.250.240.27+0.03+13.64%12,04331.20%
T200918P000230002019-07-19 3:33PM EDT23.000.500.460.50+0.06+13.64%4035628.17%
T200918P000250002019-07-19 3:56PM EDT25.000.760.710.78+0.05+7.04%5732,33926.91%
T200918P000280002019-07-19 3:45PM EDT28.001.381.281.42+0.08+6.15%671,22625.12%
T200918P000300002019-07-19 3:50PM EDT30.002.001.932.07+0.20+11.11%352,07824.32%
T200918P000320002019-07-19 12:57PM EDT32.002.762.752.95-0.03-1.08%851723.93%
T200918P000350002019-07-18 11:03AM EDT35.004.454.554.700.00-2225823.94%
T200918P000370002019-07-05 2:20PM EDT37.005.326.006.200.00-118224.88%
T200918P000400002019-07-10 10:42AM EDT40.007.758.458.750.00-129426.97%