T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190524C000260002019-05-09 2:50PM EDT26.004.404.407.050.00--0221.48%
T190524C000280002019-04-26 11:15AM EDT28.003.003.854.500.00-11114.45%
T190524C000285002019-05-16 9:59AM EDT28.503.103.403.800.00-2376.76%
T190524C000295002019-05-20 2:33PM EDT29.502.552.692.74+0.22+9.44%4020349.22%
T190524C000300002019-05-20 1:33PM EDT30.002.362.192.24+0.52+28.26%1431,04041.41%
T190524C000305002019-05-20 1:54PM EDT30.501.821.701.75+0.43+30.94%1701,76435.55%
T190524C000310002019-05-20 3:57PM EDT31.001.281.221.27+0.45+54.22%1053,34530.08%
T190524C000315002019-05-20 3:59PM EDT31.500.810.780.81+0.33+68.75%2,0506,21424.61%
T190524C000320002019-05-20 3:58PM EDT32.000.450.410.44+0.24+114.29%2,1587,36822.46%
T190524C000325002019-05-20 3:59PM EDT32.500.180.180.19+0.12+200.00%6,2644,12621.29%
T190524C000330002019-05-20 3:59PM EDT33.000.050.050.06+0.02+66.67%5,3592,66920.31%
T190524C000335002019-05-20 3:54PM EDT33.500.010.010.02-0.01-50.00%1,9826,93521.49%
T190524C000340002019-05-20 2:38PM EDT34.000.020.000.020.00-78813827.74%
T190524C000345002019-05-20 3:47PM EDT34.500.020.000.020.00-1212933.59%
T190524C000350002019-05-20 10:27AM EDT35.000.010.000.010.00-4118334.38%
T190524C000360002019-04-08 3:11PM EDT36.000.030.000.000.00--10225.00%
T190524C000370002019-04-30 9:33AM EDT37.000.010.000.890.00--1123.44%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190524P000250002019-04-09 10:47AM EDT25.000.020.000.000.00--350.00%
T190524P000270002019-05-14 3:47PM EDT27.000.030.000.300.00-1028110.16%
T190524P000280002019-05-14 10:10AM EDT28.000.010.000.120.00-5018274.22%
T190524P000285002019-05-13 11:54AM EDT28.500.030.000.010.00-119948.44%
T190524P000290002019-05-20 11:08AM EDT29.000.010.000.010.00-128342.19%
T190524P000295002019-05-20 3:50PM EDT29.500.010.010.02-0.01-50.00%2311,58940.63%
T190524P000300002019-05-20 3:40PM EDT30.000.010.010.03-0.01-50.00%522,09937.11%
T190524P000305002019-05-20 2:39PM EDT30.500.030.000.030.00-3975,81430.08%
T190524P000310002019-05-20 3:58PM EDT31.000.040.030.04-0.03-42.86%1,0973,83924.61%
T190524P000315002019-05-20 3:59PM EDT31.500.090.080.09-0.06-40.00%1,6892,07021.88%
T190524P000320002019-05-20 3:59PM EDT32.000.200.200.23-0.19-48.72%2,38495421.09%
T190524P000325002019-05-20 3:59PM EDT32.500.460.450.49-0.24-34.29%5,67620920.51%
T190524P000330002019-05-20 2:57PM EDT33.000.900.830.87-0.36-28.57%1,0262620.31%
T190524P000350002019-05-20 10:25AM EDT35.002.522.782.83-0.80-24.10%103339.06%
T190524P000380002019-04-15 12:09AM EDT38.006.150.000.000.00-1500.00%