T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018C000180002019-10-08 3:38PM EDT18.0019.5819.5520.850.00-240550.78%
T191018C000190002019-10-08 3:38PM EDT19.0018.5518.5519.500.00---453.13%
T191018C000200002019-10-08 2:22PM EDT20.0017.5417.5018.450.00-60401.56%
T191018C000230002019-06-07 10:56AM EDT23.009.3411.1511.600.00-1200.00%
T191018C000240002019-10-04 11:49AM EDT24.0013.3013.5014.550.00-121317.58%
T191018C000250002019-10-10 10:03AM EDT25.0012.2512.8013.550.00-314332.81%
T191018C000260002019-10-08 3:36PM EDT26.0011.5711.4512.650.00-420277.34%
T191018C000270002019-10-08 3:33PM EDT27.0010.6010.7511.450.00-980266.41%
T191018C000280002019-10-15 12:52PM EDT28.009.909.9010.150.00-22113225.78%
T191018C000290002019-10-09 9:54AM EDT29.008.008.859.350.00-620221.09%
T191018C000300002019-10-15 1:45PM EDT30.008.007.658.450.00-230189.06%
T191018C000310002019-10-16 10:15AM EDT31.006.956.907.00+0.04+0.58%2152146.88%
T191018C000315002019-10-15 2:00PM EDT31.506.556.406.550.00-15142.97%
T191018C000320002019-10-16 9:56AM EDT32.005.905.906.000.00-8205127.73%
T191018C000325002019-10-15 11:32AM EDT32.505.355.405.550.00--6123.44%
T191018C000330002019-10-15 10:47AM EDT33.004.754.905.000.00-18178109.38%
T191018C000340002019-10-15 3:06PM EDT34.003.933.904.000.00-1023290.63%
T191018C000345002019-10-15 1:42PM EDT34.503.553.403.450.00-1176.95%
T191018C000350002019-10-15 3:48PM EDT35.002.882.943.100.00-272381.64%
T191018C000355002019-10-16 9:31AM EDT35.502.422.422.53+0.49+25.39%11,98365.43%
T191018C000360002019-10-16 10:05AM EDT36.001.951.941.98-0.07-3.47%201,45453.52%
T191018C000365002019-10-16 10:08AM EDT36.501.461.451.52+0.03+2.10%141049.61%
T191018C000370002019-10-16 10:30AM EDT37.001.010.960.99+0.07+7.45%9413,41035.16%
T191018C000375002019-10-16 10:39AM EDT37.500.500.480.500.00-2057,56823.34%
T191018C000380002019-10-16 10:41AM EDT38.000.160.150.160.00-65918,34917.58%
T191018C000385002019-10-16 10:35AM EDT38.500.040.030.04-0.01-20.00%4816,07117.58%
T191018C000390002019-10-16 11:12AM EDT39.000.010.010.02-0.01-50.00%71127,44021.88%
T191018C000395002019-10-15 2:47PM EDT39.500.010.000.020.00-362,58528.91%
T191018C000400002019-10-15 2:52PM EDT40.000.010.000.010.00-110,52431.25%
T191018C000405002019-10-02 11:01AM EDT40.500.010.000.020.00--15141.41%
T191018C000410002019-10-14 12:19PM EDT41.000.010.000.010.00-53,34942.19%
T191018C000420002019-10-09 3:59PM EDT42.000.010.000.010.00-2093,35053.13%
T191018C000425002019-10-07 9:30AM EDT42.500.020.000.020.00-6857.81%
T191018C000430002019-09-16 12:14AM EDT43.000.020.000.020.00--1062.50%
T191018C000440002019-10-01 10:33AM EDT44.000.020.000.020.00--20071.88%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018P000180002019-08-28 1:01PM EDT18.000.010.000.010.00-20287.50%
T191018P000190002019-06-14 3:07PM EDT19.000.030.000.020.00-326293.75%
T191018P000200002019-09-06 2:39PM EDT20.000.020.000.030.00-626281.25%
T191018P000210002019-10-02 10:06AM EDT21.000.010.000.040.00-4106271.88%
T191018P000220002019-10-02 9:56AM EDT22.000.010.000.040.00-3217253.13%
T191018P000230002019-09-06 2:27PM EDT23.000.010.000.030.00-20272225.00%
T191018P000240002019-09-04 11:56AM EDT24.000.010.000.020.00-1351196.88%
T191018P000250002019-10-02 10:06AM EDT25.000.010.000.010.00-4933168.75%
T191018P000260002019-09-30 10:09AM EDT26.000.010.000.040.00-1984181.25%
T191018P000270002019-10-08 3:53PM EDT27.000.010.000.040.00-18,176165.63%
T191018P000280002019-10-02 1:47PM EDT28.000.010.000.040.00-297,978150.00%
T191018P000290002019-10-11 1:16PM EDT29.000.020.000.100.00-13,487153.13%
T191018P000300002019-10-14 2:39PM EDT30.000.010.000.010.00-255,63098.44%
T191018P000310002019-10-14 3:32PM EDT31.000.020.000.130.00-122,388125.78%
T191018P000315002019-10-03 11:44AM EDT31.500.010.000.040.00--40096.88%
T191018P000320002019-10-11 3:23PM EDT32.000.010.000.020.00-355,22681.25%
T191018P000325002019-10-08 3:59PM EDT32.500.020.000.030.00--12278.13%
T191018P000330002019-10-16 9:49AM EDT33.000.040.000.01+0.03+300.00%137,95762.50%
T191018P000335002019-10-11 9:44AM EDT33.500.020.000.070.00-130074.22%
T191018P000340002019-10-16 10:04AM EDT34.000.010.000.03-0.01-50.00%210,28057.81%
T191018P000345002019-10-16 9:31AM EDT34.500.010.000.020.00-121,84253.91%
T191018P000350002019-10-16 9:39AM EDT35.000.010.010.010.00-115,34741.41%
T191018P000355002019-10-15 11:03AM EDT35.500.010.000.010.00-2421,73134.38%
T191018P000360002019-10-16 9:48AM EDT36.000.010.000.010.00-1511,99728.13%
T191018P000365002019-10-16 9:48AM EDT36.500.010.010.020.00-29,94824.61%
T191018P000370002019-10-16 10:43AM EDT37.000.020.010.02-0.01-33.33%55827,32116.80%
T191018P000375002019-10-16 10:34AM EDT37.500.040.040.05-0.04-50.00%20516,21511.72%
T191018P000380002019-10-16 10:58AM EDT38.000.210.210.21-0.05-19.23%5869,2576.45%
T191018P000385002019-10-16 10:26AM EDT38.500.550.570.59-0.08-12.70%47220.00%
T191018P000390002019-10-15 2:47PM EDT39.001.071.051.080.00-333190.00%
T191018P000395002019-10-08 3:55PM EDT39.502.501.551.590.00--50.00%
T191018P000400002019-10-15 12:54PM EDT40.002.102.032.140.00-1002320.00%
T191018P000405002019-10-07 12:11AM EDT40.503.502.552.590.00--40.00%
T191018P000410002019-10-09 11:23AM EDT41.004.102.973.150.00-20090.00%
T191018P000415002019-10-09 9:33AM EDT41.504.453.503.600.00--90.00%