T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190322C000240002019-02-22 2:21PM EDT24.007.056.356.700.00-20200.00%
T190322C000245002019-03-11 12:12AM EDT24.505.556.456.650.00-2424279.69%
T190322C000250002019-03-18 12:05AM EDT25.005.605.956.150.00-22260.94%
T190322C000255002019-03-15 10:08AM EDT25.505.045.505.650.00-350175.00%
T190322C000260002019-03-15 1:05PM EDT26.004.524.955.350.00-7104221.88%
T190322C000265002019-03-13 2:58PM EDT26.503.904.504.650.00-49111146.88%
T190322C000270002019-03-19 3:37PM EDT27.003.654.004.150.00-1331131.25%
T190322C000275002019-03-18 2:59PM EDT27.503.253.503.750.00-51795153.13%
T190322C000280002019-03-21 1:23PM EDT28.003.013.053.10+0.41+15.77%2353101.56%
T190322C000285002019-03-21 2:13PM EDT28.502.612.552.59+0.52+24.88%12233881.25%
T190322C000290002019-03-21 11:56AM EDT29.002.022.072.09+0.30+17.44%17834175.00%
T190322C000295002019-03-21 3:40PM EDT29.501.581.551.59+0.35+28.46%35871653.13%
T190322C000300002019-03-21 3:52PM EDT30.001.061.071.09+0.48+82.76%1,2712,65748.44%
T190322C000305002019-03-21 3:57PM EDT30.500.610.570.61+0.44+258.82%3,7114,57135.55%
T190322C000310002019-03-21 3:56PM EDT31.000.160.150.16+0.13+433.33%8,0928,87619.73%
T190322C000315002019-03-21 3:59PM EDT31.500.020.010.02+0.01+100.00%2,6734,29222.27%
T190322C000320002019-03-21 12:49PM EDT32.000.020.000.010.00-654,64932.81%
T190322C000325002019-03-19 9:57AM EDT32.500.010.000.010.00-1141146.88%
T190322C000330002019-03-18 10:17AM EDT33.000.010.000.020.00-112759.38%
T190322C000335002019-02-28 12:40PM EDT33.500.010.000.010.00-22065.63%
T190322C000340002019-02-26 3:38PM EDT34.000.010.000.010.00-2212075.00%
T190322C000345002019-02-13 10:31AM EDT34.500.020.000.020.00-15015093.75%
T190322C000360002019-03-01 10:31AM EDT36.000.010.000.020.00-1010125.00%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190322P000220002019-03-13 10:54AM EDT22.000.010.000.020.00-3031275.00%
T190322P000250002019-03-13 11:05AM EDT25.000.010.000.020.00-111181.25%
T190322P000255002019-01-31 12:29PM EDT25.500.060.000.020.00-11165.63%
T190322P000260002019-03-07 10:49AM EDT26.000.020.000.020.00-815150.00%
T190322P000265002019-03-04 1:25PM EDT26.500.020.000.020.00-227137.50%
T190322P000270002019-03-12 9:31AM EDT27.000.010.000.020.00-184125.00%
T190322P000275002019-03-18 10:02AM EDT27.500.010.000.010.00-331196.88%
T190322P000280002019-03-19 10:21AM EDT28.000.010.000.010.00-12,08587.50%
T190322P000285002019-03-21 3:38PM EDT28.500.010.000.010.00-5671775.00%
T190322P000290002019-03-21 3:52PM EDT29.000.010.000.01-0.01-50.00%101,05259.38%
T190322P000295002019-03-21 3:08PM EDT29.500.010.000.010.00-21,43253.13%
T190322P000300002019-03-21 3:55PM EDT30.000.010.000.01-0.02-66.67%2413,62037.50%
T190322P000305002019-03-21 3:49PM EDT30.500.020.010.02-0.12-85.71%1,9574,23126.56%
T190322P000310002019-03-21 3:59PM EDT31.000.070.080.09-0.41-85.42%5,1344,63718.16%
T190322P000315002019-03-21 3:36PM EDT31.500.410.410.44-0.39-48.75%2244186.25%
T190322P000320002019-03-21 11:21AM EDT32.001.060.910.99-0.43-28.86%10038849.22%
T190322P000325002019-03-21 2:15PM EDT32.501.371.361.46-0.45-24.73%5414653.13%
T190322P000330002019-03-21 11:11AM EDT33.002.081.861.98-0.52-20.00%9078.13%
T190322P000370002019-03-11 12:12AM EDT37.007.105.856.000.00-30194.53%
T190322P000380002019-03-18 10:13AM EDT38.007.306.857.050.00-10165.63%