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
T210115C000150002019-07-10 11:51AM EDT15.0018.6918.4518.800.00-1539.70%
T210115C000180002019-07-08 3:48PM EDT18.0016.3015.5515.800.00-1,170531.74%
T210115C000200002019-07-12 3:58PM EDT20.0013.8013.6013.800.00-210527.05%
T210115C000230002019-07-12 2:32PM EDT23.0010.6510.6510.800.00-355020.85%
T210115C000250002019-07-15 3:18PM EDT25.008.858.709.000.00-24,74120.31%
T210115C000280002019-07-15 10:35AM EDT28.006.156.056.250.00-24111,41016.92%
T210115C000300002019-07-16 2:18PM EDT30.004.524.504.65-0.13-2.80%414,25615.81%
T210115C000320002019-07-16 3:43PM EDT32.003.353.253.350.00-379,56815.47%
T210115C000350002019-07-16 2:41PM EDT35.001.931.781.95-0.06-3.02%4514,23915.50%
T210115C000370002019-07-16 3:44PM EDT37.001.271.231.31+0.03+2.42%3410,89515.55%
T210115C000400002019-07-16 3:51PM EDT40.000.640.630.67-0.05-7.25%4026,15715.48%
T210115C000420002019-07-15 3:31PM EDT42.000.420.350.430.00-195,14015.63%
T210115C000450002019-07-15 10:21AM EDT45.000.220.200.220.00-18,53815.87%
T210115C000470002019-07-01 2:36PM EDT47.000.150.110.150.00-10068416.26%
T210115C000500002019-07-16 11:09AM EDT50.000.080.070.09-0.01-11.11%15,15016.94%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T210115P000150002019-07-16 10:07AM EDT15.000.140.090.17+0.01+7.69%51,29137.79%
T210115P000180002019-07-15 3:09PM EDT18.000.260.240.300.00-71,07934.03%
T210115P000200002019-07-16 3:57PM EDT20.000.380.360.39+0.01+2.70%503,43331.06%
T210115P000230002019-07-16 1:32PM EDT23.000.650.640.690.00-127,72428.61%
T210115P000250002019-07-16 1:56PM EDT25.000.970.950.99+0.01+1.04%13043,09227.20%
T210115P000280002019-07-16 3:45PM EDT28.001.681.611.69+0.03+1.82%2711,91125.78%
T210115P000300002019-07-16 1:56PM EDT30.002.352.262.38+0.09+3.98%14412,05925.29%
T210115P000320002019-07-16 1:56PM EDT32.003.203.103.25+0.05+1.59%107,33724.99%
T210115P000350002019-07-16 3:35PM EDT35.004.894.754.95+0.04+0.82%448,65425.17%
T210115P000370002019-07-12 3:17PM EDT37.006.226.156.300.00-84,04125.51%
T210115P000400002019-07-15 3:59PM EDT40.008.508.508.650.00-5822,07626.71%
T210115P000420002019-07-11 9:53AM EDT42.0010.0110.2010.400.00-182528.02%
T210115P000450002019-06-26 9:30AM EDT45.0014.8512.8513.200.00-8553430.52%
T210115P000470002019-06-27 3:57PM EDT47.0016.0014.6015.050.00-2023531.71%
T210115P000500002019-07-09 3:35PM EDT50.0017.7017.4517.900.00-2032833.66%