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
T200918C000180002020-02-06 9:31AM EST18.0020.000.000.000.00-100.00%
T200918C000200002019-10-08 1:27PM EST20.0017.5618.7520.050.00-12096.46%
T200918C000230002020-02-05 3:56PM EST23.0014.820.000.000.00-500.00%
T200918C000250002020-01-08 3:27PM EST25.0014.5513.4513.650.00-60156.84%
T200918C000270002020-01-13 1:14PM EST27.0011.4010.6011.500.00--048.15%
T200918C000280002020-01-13 11:01AM EST28.0010.5010.3010.400.00-481142.87%
T200918C000290002020-01-15 10:17AM EST29.009.058.809.500.00-94440.77%
T200918C000300002020-02-13 3:20PM EST30.008.450.000.000.00-10000.00%
T200918C000310002020-01-13 1:43PM EST31.007.507.157.550.00--034.30%
T200918C000320002020-02-24 12:53PM EST32.006.450.000.000.00-6700.00%
T200918C000330002020-02-25 3:23PM EST33.004.900.000.000.00-2000.00%
T200918C000340002020-02-20 1:10PM EST34.004.434.004.20-0.42-8.66%4056519.81%
T200918C000350002020-02-25 10:38AM EST35.003.820.000.000.00-3000.00%
T200918C000360002020-02-25 2:36PM EST36.002.752.582.78-0.55-16.67%101,30018.51%
T200918C000370002020-02-25 3:17PM EST37.002.150.000.000.00-100.00%
T200918C000380002020-02-25 3:41PM EST38.001.690.000.000.00-5100.78%
T200918C000390002020-02-25 3:14PM EST39.001.260.000.000.00-7601.56%
T200918C000400002020-02-25 3:55PM EST40.000.850.000.000.00-9103.13%
T200918C000410002020-02-25 2:12PM EST41.000.650.000.000.00-6203.13%
T200918C000420002020-02-24 1:29PM EST42.000.450.000.000.00-703.13%
T200918C000430002020-02-24 11:14AM EST43.000.360.240.310.00-320616.38%
T200918C000440002020-02-25 1:53PM EST44.000.240.000.000.00-3806.25%
T200918C000450002020-02-25 9:37AM EST45.000.180.000.000.00-306.25%
T200918C000460002020-02-19 1:56PM EST46.000.110.000.000.00-1006.25%
T200918C000470002020-02-25 3:21PM EST47.000.070.030.08-0.02-22.22%1019717.14%
T200918C000480002020-01-27 2:49PM EST48.000.050.000.000.00-106.25%
T200918C000490002020-02-20 2:33PM EST49.000.050.000.000.00-1006.25%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200918P000180002020-02-24 12:08PM EST18.000.020.000.000.00-9025.00%
T200918P000200002020-02-24 11:58AM EST20.000.030.000.000.00-11025.00%
T200918P000230002020-02-24 2:14PM EST23.000.070.000.000.00-11012.50%
T200918P000240002020-02-03 11:24AM EST24.000.090.000.000.00-12012.50%
T200918P000250002020-02-24 1:01PM EST25.000.120.120.160.00-353,67132.72%
T200918P000260002020-01-31 1:50PM EST26.000.150.000.000.00-1012.50%
T200918P000270002020-02-24 2:13PM EST27.000.190.220.270.00-164630.91%
T200918P000280002020-02-25 2:30PM EST28.000.300.000.000.00-21012.50%
T200918P000290002020-02-25 3:33PM EST29.000.390.000.000.00-106.25%
T200918P000300002020-02-25 3:41PM EST30.000.510.000.000.00-1406.25%
T200918P000310002020-02-25 12:39PM EST31.000.500.000.000.00-1006.25%
T200918P000320002020-02-25 3:40PM EST32.000.780.000.000.00-85206.25%
T200918P000330002020-02-24 3:44PM EST33.000.950.000.000.00-603.13%
T200918P000340002020-02-25 3:34PM EST34.001.230.000.000.00-12103.13%
T200918P000350002020-02-25 1:01PM EST35.001.551.491.59+0.35+29.17%7019,29624.00%
T200918P000360002020-02-25 3:37PM EST36.001.920.000.000.00-7501.56%
T200918P000370002020-02-25 3:49PM EST37.002.320.000.000.00-77500.39%
T200918P000380002020-02-25 3:59PM EST38.002.850.000.000.00-100.00%
T200918P000390002020-02-12 11:24AM EST39.002.823.403.600.00-3075723.61%
T200918P000400002020-02-25 3:33PM EST40.004.200.000.000.00-500.00%
T200918P000410002020-02-19 10:00AM EST41.004.154.855.050.00-11524.44%
T200918P000420002020-02-24 11:28AM EST42.004.910.000.000.00-100.00%
T200918P000450002020-01-29 12:02PM EST45.008.508.308.650.00-616229.38%
T200918P000470002019-12-31 9:53AM EST47.009.159.7010.500.00--031.30%