T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220121C000200002019-11-19 11:56AM EST20.0018.3515.7020.450.00-72653.58%
T220121C000230002019-10-21 2:07PM EST23.0015.3812.8517.500.00--145.25%
T220121C000250002019-11-01 12:01PM EST25.0014.0010.8515.500.00-12540.02%
T220121C000280002019-11-19 12:23PM EST28.009.708.6010.650.00-125919.09%
T220121C000300002019-11-19 2:36PM EST30.008.557.609.400.00-2313,52921.44%
T220121C000330002019-11-19 3:34PM EST33.006.254.156.700.00-4266617.63%
T220121C000350002019-11-19 3:54PM EST35.004.904.755.250.00-2791,54316.56%
T220121C000370002019-11-19 3:59PM EST37.003.953.854.200.00-5301,89816.70%
T220121C000400002019-11-19 3:58PM EST40.002.742.652.750.00-1,7504,33715.99%
T220121C000420002019-11-19 3:52PM EST42.002.091.902.350.00-8251,58417.21%
T220121C000450002019-11-19 3:32PM EST45.001.431.301.470.00-3942,16516.63%
T220121C000470002019-11-19 3:38PM EST47.001.030.791.280.00-751,75817.65%
T220121C000500002019-11-19 2:56PM EST50.000.730.570.860.00-31,64217.73%
T220121C000550002019-11-19 1:46PM EST55.000.480.330.470.00-852,65218.19%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220121P000200002019-11-19 3:16PM EST20.000.590.530.630.00-2460633.84%
T220121P000230002019-11-19 2:20PM EST23.000.960.851.170.00-6631033.64%
T220121P000250002019-11-19 1:15PM EST25.001.251.141.500.00-523732.25%
T220121P000280002019-11-19 3:38PM EST28.001.901.752.000.00-1212,94429.55%
T220121P000300002019-11-19 3:44PM EST30.002.502.172.550.00-211,63628.72%
T220121P000330002019-11-19 3:52PM EST33.003.503.303.550.00-832,48127.56%
T220121P000350002019-11-19 3:12PM EST35.004.354.304.600.00-1302,11328.08%
T220121P000370002019-11-19 2:02PM EST37.005.404.355.500.00-201,10127.34%
T220121P000400002019-11-19 1:49PM EST40.007.257.157.650.00-2139329.02%
T220121P000420002019-11-19 3:59PM EST42.008.607.6010.750.00-12011537.06%
T220121P000450002019-11-19 12:51PM EST45.0011.059.1511.300.00-14113430.12%
T220121P000470002019-11-19 12:05PM EST47.0012.4811.2513.000.00-601,63231.12%
T220121P000500002019-11-19 12:09PM EST50.0015.0014.6515.550.00-1318332.17%
T220121P000550002019-11-04 3:18PM EST55.0018.6517.3022.000.00-2523743.53%