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
T210115C000150002019-09-12 12:26PM EDT15.0023.2820.5025.000.00-16186.69%
T210115C000180002019-09-12 10:08AM EDT18.0019.8617.5022.000.00-51072.39%
T210115C000200002019-09-20 2:27PM EDT20.0017.4416.0020.25+0.27+1.57%117067.33%
T210115C000230002019-09-16 2:13PM EDT23.0014.3112.5016.900.00-166152.56%
T210115C000250002019-09-20 3:26PM EDT25.0012.6512.8013.55+0.50+4.12%445,29330.84%
T210115C000280002019-09-20 3:45PM EDT28.009.767.5012.05+0.56+6.09%811,87038.97%
T210115C000300002019-09-20 3:58PM EDT30.008.106.908.30+0.75+10.20%89418,41717.21%
T210115C000320002019-09-20 3:45PM EDT32.006.296.056.80+0.54+9.39%4959,88118.46%
T210115C000350002019-09-20 3:56PM EDT35.004.414.354.55+0.61+16.05%97525,98317.15%
T210115C000370002019-09-20 3:50PM EDT37.003.203.253.50+0.37+13.07%48517,64817.63%
T210115C000400002019-09-20 3:59PM EDT40.002.071.972.10+0.41+24.70%4,20432,72916.99%
T210115C000420002019-09-20 3:53PM EDT42.001.381.351.50+0.25+22.12%556,71017.12%
T210115C000450002019-09-20 3:58PM EDT45.000.800.740.85+0.18+29.03%16614,13817.05%
T210115C000470002019-09-20 10:19AM EDT47.000.450.480.61+0.06+15.38%201,25717.43%
T210115C000500002019-09-20 3:40PM EDT50.000.270.240.35+0.05+22.73%1329,38017.65%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T210115P000150002019-09-18 9:41AM EDT15.000.100.070.140.00-2001,38243.26%
T210115P000180002019-09-18 11:49AM EDT18.000.190.160.230.00-52,00338.97%
T210115P000200002019-09-20 1:20PM EDT20.000.290.250.32-0.02-6.45%53,94436.62%
T210115P000230002019-09-20 2:10PM EDT23.000.480.440.53+0.02+4.35%2,0298,86533.79%
T210115P000250002019-09-20 2:12PM EDT25.000.690.630.70-0.01-1.43%11443,58631.71%
T210115P000280002019-09-20 2:13PM EDT28.001.151.051.15+0.01+0.88%2,74014,27129.88%
T210115P000300002019-09-20 1:01PM EDT30.001.571.471.61-0.02-1.26%1718,93629.20%
T210115P000320002019-09-20 3:50PM EDT32.002.102.022.10-0.11-4.98%1,18620,19127.93%
T210115P000350002019-09-20 3:58PM EDT35.003.153.103.30-0.30-8.70%12317,30427.72%
T210115P000370002019-09-20 3:41PM EDT37.004.254.104.30-0.25-5.56%2095,02127.75%
T210115P000400002019-09-20 3:14PM EDT40.006.105.806.05-0.30-4.69%2222,29227.77%
T210115P000420002019-09-13 10:50AM EDT42.007.107.207.450.00-3091028.28%
T210115P000450002019-09-18 10:34AM EDT45.0010.609.1510.150.00-1058331.56%
T210115P000470002019-09-20 3:52PM EDT47.0011.4510.9512.05+0.15+1.33%6243233.88%
T210115P000500002019-09-19 11:03AM EDT50.0014.7813.0015.250.00-36668039.06%