T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T181116C000200002018-11-09 12:12PM EST20.0010.6010.4510.550.00-13256.25%
T181116C000220002018-10-26 2:45PM EST22.007.158.408.500.00-2828191.41%
T181116C000230002018-10-31 12:59PM EST23.007.877.407.450.00-55161.72%
T181116C000240002018-11-12 1:43PM EST24.006.906.406.600.00-2020160.94%
T181116C000250002018-10-31 12:14PM EST25.005.885.455.550.00-317138.67%
T181116C000260002018-10-31 1:52PM EST26.005.004.454.500.00-1094111.72%
T181116C000265002018-11-13 2:51PM EST26.504.053.804.00-0.55-11.96%201384.77%
T181116C000270002018-11-13 10:47AM EST27.003.693.403.55-0.41-10.00%1034690.63%
T181116C000275002018-11-12 11:15AM EST27.503.602.902.980.00-429674.22%
T181116C000280002018-11-12 9:34AM EST28.002.792.302.540.00-118660.16%
T181116C000285002018-11-13 1:27PM EST28.502.021.952.04-0.26-11.40%5612661.13%
T181116C000290002018-11-13 3:24PM EST29.001.401.481.54-0.71-33.65%14089751.37%
T181116C000295002018-11-13 3:29PM EST29.500.990.981.03-0.59-37.34%37188341.02%
T181116C000300002018-11-13 3:49PM EST30.000.610.590.63-0.28-31.46%49627,26135.35%
T181116C000305002018-11-13 3:49PM EST30.500.290.250.27-0.22-43.14%5454,48727.44%
T181116C000310002018-11-13 3:38PM EST31.000.090.080.10-0.13-59.09%3,06311,77825.98%
T181116C000315002018-11-13 3:38PM EST31.500.020.020.03-0.04-66.67%1,97212,19225.78%
T181116C000320002018-11-13 3:41PM EST32.000.010.010.02-0.01-50.00%1,34011,20430.47%
T181116C000325002018-11-13 10:52AM EST32.500.010.000.010.00-271,21333.59%
T181116C000330002018-11-13 11:52AM EST33.000.010.000.010.00-128,36839.06%
T181116C000335002018-11-12 11:18AM EST33.500.010.000.010.00-168045.31%
T181116C000340002018-11-13 2:34PM EST34.000.010.000.010.00-1345,56751.56%
T181116C000345002018-11-05 3:53PM EST34.500.010.000.020.00-21,00456.25%
T181116C000350002018-11-13 9:59AM EST35.000.010.000.010.00-126,11956.25%
T181116C000355002018-10-31 12:08PM EST35.500.010.000.010.00-114362.50%
T181116C000360002018-11-13 11:09AM EST36.000.010.000.010.00-52,68265.63%
T181116C000370002018-10-30 8:46AM EST37.000.020.000.020.00-286381.25%
T181116C000375002018-10-23 12:11PM EST37.500.010.000.020.00-1187.50%
T181116C000380002018-10-16 8:31AM EST38.000.020.000.020.00-247790.63%
T181116C000385002018-10-30 2:35PM EST38.500.010.000.010.00-50050087.50%
T181116C000390002018-09-21 10:48PM EST39.000.020.000.010.00-101093.75%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T181116P000200002018-10-25 10:39AM EST20.000.010.000.020.00-55162.50%
T181116P000230002018-09-19 9:17AM EST23.000.010.000.020.00-140112.50%
T181116P000240002018-10-25 11:03AM EST24.000.010.000.020.00-55696.88%
T181116P000250002018-11-05 9:57AM EST25.000.020.000.020.00-103181.25%
T181116P000260002018-11-13 10:29AM EST26.000.010.000.01-0.07-87.50%228562.50%
T181116P000265002018-11-09 9:30AM EST26.500.020.000.020.00-105059.38%
T181116P000270002018-11-09 10:27AM EST27.000.010.000.020.00-21,32353.13%
T181116P000275002018-11-13 3:18PM EST27.500.010.000.020.00-12,91350.78%
T181116P000280002018-11-13 2:54PM EST28.000.010.000.01-0.01-50.00%262,88138.28%
T181116P000285002018-11-13 1:07PM EST28.500.010.000.030.00-6311,86238.28%
T181116P000290002018-11-13 3:35PM EST29.000.030.030.04+0.01+50.00%2904,18531.64%
T181116P000295002018-11-13 3:08PM EST29.500.050.050.08+0.01+25.00%3377,95427.93%
T181116P000300002018-11-13 3:49PM EST30.000.130.110.13+0.05+62.50%3,95633,16820.90%
T181116P000305002018-11-13 3:44PM EST30.500.350.280.31+0.14+66.67%55210,71216.80%
T181116P000310002018-11-13 3:43PM EST31.000.700.600.64+0.27+62.79%1,95810,1990.00%
T181116P000315002018-11-13 1:27PM EST31.501.021.061.14+0.38+59.38%83,9720.00%
T181116P000320002018-11-13 3:25PM EST32.001.641.561.60+0.56+51.85%22216,4600.00%
T181116P000325002018-11-13 3:30PM EST32.502.112.052.12+0.62+41.61%301,2940.00%
T181116P000330002018-11-13 3:45PM EST33.002.602.532.62+0.54+26.21%818,7170.00%
T181116P000335002018-11-12 10:27AM EST33.502.313.003.150.00-14570.00%
T181116P000340002018-11-13 3:09PM EST34.003.513.553.70+0.46+15.08%2526,30660.94%
T181116P000345002018-11-12 10:40AM EST34.503.404.004.100.00-30360.00%
T181116P000350002018-11-13 10:46AM EST35.004.374.504.70+0.47+12.05%1070973.44%
T181116P000360002018-10-24 9:45AM EST36.005.455.505.650.00-212770.00%
T181116P000370002018-10-19 2:55PM EST37.004.136.506.750.00-100114.06%
T181116P000380002018-10-23 2:49PM EST38.005.007.507.700.00-860106.25%
T181116P000390002018-11-09 11:57PM EST39.008.108.608.700.00-20116.41%