T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191025C000285002019-10-18 1:10PM EDT28.509.530.000.000.00-200.00%
T191025C000290002019-10-07 1:29PM EDT29.008.470.000.000.00---0.00%
T191025C000310002019-10-11 1:28PM EDT31.006.750.000.000.00-220.00%
T191025C000320002019-10-15 10:06AM EDT32.005.600.000.000.00-100.00%
T191025C000325002019-09-09 12:59PM EDT32.504.805.005.250.00-400.00%
T191025C000330002019-10-15 10:13AM EDT33.004.650.000.000.00-9400.00%
T191025C000335002019-10-15 10:07AM EDT33.504.100.000.000.00-7300.00%
T191025C000340002019-10-14 3:50PM EDT34.003.550.000.000.00-400.00%
T191025C000345002019-10-15 12:13PM EDT34.503.450.000.000.00-100.00%
T191025C000350002019-10-18 2:05PM EDT35.003.240.000.000.00-200.00%
T191025C000355002019-10-18 10:22AM EDT35.502.490.000.000.00-5800.00%
T191025C000360002019-10-18 3:38PM EDT36.002.490.000.000.00-2,05000.00%
T191025C000365002019-10-18 3:32PM EDT36.502.050.000.000.00-11200.00%
T191025C000370002019-10-18 3:59PM EDT37.001.520.000.000.00-1,05600.00%
T191025C000375002019-10-18 3:57PM EDT37.501.000.000.000.00-1,35200.00%
T191025C000380002019-10-18 3:59PM EDT38.000.660.000.000.00-2,18800.00%
T191025C000385002019-10-18 3:59PM EDT38.500.360.000.000.00-5,37900.39%
T191025C000390002019-10-18 3:59PM EDT39.000.190.000.000.00-3,35303.13%
T191025C000395002019-10-18 3:53PM EDT39.500.090.000.000.00-78406.25%
T191025C000400002019-10-18 3:58PM EDT40.000.040.000.000.00-548012.50%
T191025C000405002019-10-18 3:57PM EDT40.500.020.000.000.00-23012.50%
T191025C000410002019-10-18 3:34PM EDT41.000.020.000.000.00-10012.50%
T191025C000415002019-10-11 10:20AM EDT41.500.020.020.000.00-50012.50%
T191025C000420002019-10-08 2:50PM EDT42.000.030.000.000.00-1025.00%
T191025C000425002019-10-16 12:43PM EDT42.500.020.000.000.00-5025.00%
T191025C000435002019-10-09 3:56PM EDT43.500.020.000.000.00--025.00%
T191025C000445002019-09-30 12:10PM EDT44.500.02-0.000.00--025.00%
T191025C000455002019-09-16 12:14AM EDT45.500.020.000.030.00--264.84%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191025P000285002019-09-18 10:21AM EDT28.500.020.000.020.00--2106.25%
T191025P000290002019-09-30 11:00AM EDT29.000.020.000.000.00--050.00%
T191025P000295002019-10-09 12:39PM EDT29.500.010.000.000.00--050.00%
T191025P000300002019-10-10 10:58AM EDT30.000.010.000.000.00--050.00%
T191025P000305002019-10-10 2:00PM EDT30.500.010.000.000.00-111050.00%
T191025P000310002019-10-10 11:27AM EDT31.000.010.000.000.00-348050.00%
T191025P000315002019-10-09 9:55AM EDT31.500.050.000.000.00-1050.00%
T191025P000320002019-10-18 11:48AM EDT32.000.010.000.000.00-1050.00%
T191025P000325002019-10-17 9:31AM EDT32.500.010.000.000.00-1025.00%
T191025P000330002019-10-18 9:58AM EDT33.000.010.000.000.00-5025.00%
T191025P000335002019-10-17 9:51AM EDT33.500.010.000.000.00-5025.00%
T191025P000340002019-10-18 12:10PM EDT34.000.020.000.000.00-2025.00%
T191025P000345002019-10-18 3:58PM EDT34.500.020.000.000.00-53025.00%
T191025P000350002019-10-18 3:49PM EDT35.000.010.000.000.00-32025.00%
T191025P000355002019-10-17 1:57PM EDT35.500.030.000.000.00-30025.00%
T191025P000360002019-10-18 3:24PM EDT36.000.030.000.000.00-224012.50%
T191025P000365002019-10-18 3:25PM EDT36.500.030.000.000.00-183012.50%
T191025P000370002019-10-18 3:56PM EDT37.000.050.000.000.00-611012.50%
T191025P000375002019-10-18 3:59PM EDT37.500.100.000.000.00-97006.25%
T191025P000380002019-10-18 3:59PM EDT38.000.210.000.000.00-6,41903.13%
T191025P000385002019-10-18 3:59PM EDT38.500.400.000.000.00-2,78800.00%
T191025P000390002019-10-18 3:56PM EDT39.000.750.000.000.00-60600.00%
T191025P000395002019-10-16 1:30PM EDT39.501.800.000.000.00-200.00%
T191025P000400002019-10-18 3:13PM EDT40.001.590.000.000.00-1300.00%
T191025P000405002019-10-18 10:22AM EDT40.502.550.000.000.00-200.00%
T191025P000410002019-09-16 12:14AM EDT41.003.053.103.300.00--1688.09%
T191025P000415002019-09-27 3:40PM EDT41.504.650.000.000.00-5300.00%
T191025P000450002019-10-08 3:48PM EDT45.008.000.000.000.00--50.00%