T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T210115C000150002019-05-22 11:52AM EDT15.0017.4217.1017.750.00-119943.85%
T210115C000180002019-05-23 1:24PM EDT18.0014.2014.2014.750.00-8012034.89%
T210115C000200002019-05-21 3:59PM EDT20.0012.5512.2012.950.00-5123032.91%
T210115C000230002019-05-23 1:21PM EDT23.009.309.259.850.00-149224.10%
T210115C000250002019-05-24 3:57PM EDT25.007.477.357.55+0.29+4.04%316,34515.67%
T210115C000280002019-05-24 3:59PM EDT28.004.954.955.05+0.03+0.61%6411,71615.04%
T210115C000300002019-05-24 3:54PM EDT30.003.733.653.85+0.13+3.61%6413,01216.07%
T210115C000320002019-05-24 3:58PM EDT32.002.722.612.75+0.07+2.64%4138,09415.91%
T210115C000350002019-05-24 3:45PM EDT35.001.531.511.60-0.01-0.65%27412,52616.03%
T210115C000370002019-05-24 2:53PM EDT37.001.041.001.07+0.02+1.96%1288,97216.00%
T210115C000400002019-05-24 12:50PM EDT40.000.560.530.60-0.01-1.75%2123,26216.37%
T210115C000420002019-05-20 9:42AM EDT42.000.450.340.370.00-41,09616.19%
T210115C000450002019-05-24 3:45PM EDT45.000.210.180.24-0.01-4.55%2005,23917.19%
T210115C000470002019-05-16 9:30AM EDT47.000.120.110.170.00-162217.53%
T210115C000500002019-05-24 3:11PM EDT50.000.100.080.100.00-115,11717.92%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T210115P000150002019-05-23 11:41AM EDT15.000.210.170.230.00-501,28437.01%
T210115P000180002019-05-20 3:18PM EDT18.000.550.360.40+0.17+44.74%11,09233.35%
T210115P000200002019-05-24 9:30AM EDT20.000.600.520.58+0.04+7.14%103,11031.40%
T210115P000230002019-05-24 12:14PM EDT23.000.960.951.00-0.08-7.69%27,74529.15%
T210115P000250002019-05-24 3:02PM EDT25.001.381.361.39-0.05-3.50%31838,26927.77%
T210115P000280002019-05-24 3:43PM EDT28.002.282.252.36-0.06-2.56%859,52127.12%
T210115P000300002019-05-24 3:52PM EDT30.003.103.003.20-0.16-4.91%6111,46626.77%
T210115P000320002019-05-24 3:42PM EDT32.004.104.054.20-0.02-0.49%1,7155,30726.51%
T210115P000350002019-05-24 11:00AM EDT35.006.155.906.15-0.10-1.60%37,88627.25%
T210115P000370002019-05-23 10:33AM EDT37.007.457.357.550.00-243,72927.42%
T210115P000400002019-05-24 11:53AM EDT40.009.909.7510.00-0.25-2.46%2120,90028.74%
T210115P000420002019-05-22 1:44PM EDT42.0011.6011.4512.150.00-8870232.51%
T210115P000450002019-05-22 1:39PM EDT45.0014.3514.0515.250.00-5645236.91%
T210115P000470002019-05-22 11:15AM EDT47.0016.1015.6516.950.00-3322337.10%
T210115P000500002019-05-21 10:35AM EDT50.0018.7018.6020.200.00-3128441.93%