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 EDT18.0016.7919.8020.100.00-2066.33%
T200918C000200002019-07-09 11:43AM EDT20.0013.6512.1016.850.00-202031.64%
T200918C000230002019-07-22 9:54AM EDT23.009.4511.9012.550.00-11110.00%
T200918C000250002019-09-11 3:45PM EDT25.0013.639.9013.100.00-3023043.43%
T200918C000280002019-09-11 11:51AM EDT28.0010.206.9510.200.00-560235.45%
T200918C000300002019-09-18 11:12AM EDT30.006.856.907.05-0.35-4.86%296816.48%
T200918C000320002019-09-17 12:11PM EDT32.005.535.255.400.00-271,24116.53%
T200918C000350002019-09-18 10:35AM EDT35.003.203.253.40-0.20-5.88%594,72116.88%
T200918C000370002019-09-18 2:01PM EDT37.002.332.232.34-0.17-6.80%507,33616.69%
T200918C000400002019-09-18 3:56PM EDT40.001.221.181.23-0.09-6.87%975,72416.50%
T200918C000450002019-09-18 1:47PM EDT45.000.330.330.35-0.03-8.33%354,36216.38%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200918P000180002019-09-18 9:52AM EDT18.000.110.100.13+0.02+22.22%631538.97%
T200918P000200002019-08-07 2:46PM EDT20.000.270.150.200.00-2,0041,51736.72%
T200918P000230002019-09-18 11:31AM EDT23.000.280.270.32+0.01+3.70%1151932.67%
T200918P000250002019-09-18 11:45AM EDT25.000.450.410.46+0.11+32.35%5233,65430.64%
T200918P000280002019-09-18 2:34PM EDT28.000.810.760.81+0.09+12.50%12,29928.30%
T200918P000300002019-09-18 2:47PM EDT30.001.151.121.18+0.04+3.60%107,90427.12%
T200918P000320002019-09-18 11:53AM EDT32.001.721.641.71+0.10+6.17%502,46826.34%
T200918P000350002019-09-18 11:03AM EDT35.002.862.682.85+0.20+7.52%473,36425.64%
T200918P000370002019-09-18 10:40AM EDT37.003.803.753.85+0.28+7.95%1438525.39%
T200918P000400002019-09-18 11:08AM EDT40.005.855.655.80+0.40+7.34%6440826.01%
T200918P000450002019-09-11 12:06PM EDT45.008.109.759.950.00-806229.20%