T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190118C000200002019-01-18 1:21PM EST20.0010.9010.8510.90+0.95+9.55%32730.00%
T190118C000210002019-01-08 3:37PM EST21.0010.309.8010.100.00-102457.81%
T190118C000220002019-01-08 2:53PM EST22.009.138.858.950.00-2400.00%
T190118C000225002019-01-08 2:50PM EST22.508.688.358.450.00-400.00%
T190118C000230002019-01-08 3:46PM EST23.008.307.857.950.00-14000.00%
T190118C000235002019-01-08 12:48PM EST23.507.707.357.400.00-1900.00%
T190118C000240002019-01-18 12:41PM EST24.006.976.856.90+0.37+5.61%1210.00%
T190118C000245002019-01-09 11:02AM EST24.505.606.356.400.00-16340.00%
T190118C000250002019-01-18 12:51PM EST25.005.905.855.90+0.20+3.51%131670.00%
T190118C000255002019-01-09 11:02AM EST25.504.605.355.400.00-880.00%
T190118C000260002019-01-18 12:33PM EST26.004.944.854.95+0.54+12.27%103650.00%
T190118C000265002019-01-18 12:48PM EST26.504.424.354.45+0.56+14.51%160.00%
T190118C000270002019-01-18 1:28PM EST27.003.923.853.95+0.37+10.42%154010.00%
T190118C000275002019-01-14 9:51AM EST27.503.173.353.450.00-10170.00%
T190118C000280002019-01-18 1:24PM EST28.002.912.882.92+0.31+11.92%1451,0920.00%
T190118C000285002019-01-18 10:20AM EST28.502.322.352.39+0.30+14.85%5710.00%
T190118C000290002019-01-18 1:31PM EST29.001.871.881.91+0.22+13.33%1741,4780.00%
T190118C000295002019-01-18 12:32PM EST29.501.451.381.42+0.33+29.46%1104390.00%
T190118C000300002019-01-18 1:27PM EST30.000.920.860.89+0.27+41.54%3,2597,0750.00%
T190118C000305002019-01-18 1:24PM EST30.500.410.370.39+0.19+86.36%1,7535,5990.00%
T190118C000310002019-01-18 1:14PM EST31.000.020.010.02-0.01-33.33%4,06828,5365.47%
T190118C000315002019-01-18 12:14PM EST31.500.010.000.010.00-937,91921.88%
T190118C000320002019-01-18 12:36PM EST32.000.010.000.010.00-15253,69935.94%
T190118C000325002019-01-15 9:30AM EST32.500.010.000.010.00-31,38850.00%
T190118C000330002019-01-18 1:06PM EST33.000.010.000.010.00-1948,89656.25%
T190118C000335002019-01-08 3:48PM EST33.500.020.000.010.00-21668.75%
T190118C000340002019-01-18 12:15PM EST34.000.010.000.010.00-939,82578.13%
T190118C000345002019-01-04 11:10AM EST34.500.010.000.010.00-9001,81787.50%
T190118C000350002019-01-18 1:08PM EST35.000.010.000.010.00-4650,50396.88%
T190118C000360002019-01-18 1:12PM EST36.000.010.000.010.00-1025,125118.75%
T190118C000370002019-01-18 11:15AM EST37.000.010.000.010.00-436,851137.50%
T190118C000380002019-01-14 2:29PM EST38.000.010.000.010.00-110,439156.25%
T190118C000390002019-01-14 2:35PM EST39.000.010.000.010.00-103,036168.75%
T190118C000400002019-01-17 3:12PM EST40.000.010.000.010.00-153,460187.50%
T190118C000410002018-11-19 3:21PM EST41.000.010.000.010.00-100.00%13,019200.00%
T190118C000420002019-01-18 12:44PM EST42.000.010.000.010.00-216,960218.75%
T190118C000430002018-11-09 2:09PM EST43.000.010.000.010.00-100.00%103,037237.50%
T190118C000440002018-10-29 9:34AM EST44.000.010.000.010.00-10764250.00%
T190118C000450002019-01-15 3:16PM EST45.000.010.000.010.00-78,860262.50%
T190118C000460002018-10-17 9:15AM EST46.000.010.000.020.00-4145293.75%
T190118C000470002019-01-16 10:06AM EST47.000.010.000.010.00-47,157287.50%
T190118C000500002018-12-27 11:14AM EST50.000.010.000.010.00-69,218325.00%
T190118C000550002018-12-27 10:35AM EST55.000.010.000.010.00-53,704387.50%
T190118C000600002019-01-11 9:30AM EST60.000.010.000.010.00-13,956437.50%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190118P000200002019-01-15 9:57AM EST20.000.010.000.010.00-96,108312.50%
T190118P000210002018-12-27 2:09PM EST21.000.060.000.010.00-5130287.50%
T190118P000220002019-01-10 3:16PM EST22.000.010.000.010.00-45542250.00%
T190118P000225002018-12-27 11:47AM EST22.500.110.000.020.00-330256.25%
T190118P000230002019-01-09 11:59AM EST23.000.010.000.020.00-66,759237.50%
T190118P000235002019-01-07 10:59AM EST23.500.010.000.020.00-18620225.00%
T190118P000240002019-01-11 12:22PM EST24.000.020.000.010.00-12,678193.75%
T190118P000245002019-01-15 2:11PM EST24.500.010.000.020.00-2059193.75%
T190118P000250002019-01-18 10:42AM EST25.000.010.000.010.00-312,617162.50%
T190118P000255002019-01-18 9:30AM EST25.500.010.000.010.00-1310150.00%
T190118P000260002019-01-18 1:02PM EST26.000.010.000.010.00-334,718137.50%
T190118P000265002019-01-18 10:24AM EST26.500.020.000.020.00-2498134.38%
T190118P000270002019-01-18 1:20PM EST27.000.010.000.010.00-4116,320112.50%
T190118P000275002019-01-15 10:04AM EST27.500.010.000.010.00-41,03496.88%
T190118P000280002019-01-18 10:16AM EST28.000.010.000.010.00-232,11684.38%
T190118P000285002019-01-16 3:54PM EST28.500.010.000.020.00-1,4932,24578.13%
T190118P000290002019-01-18 11:42AM EST29.000.010.000.010.00-5436,34759.38%
T190118P000295002019-01-18 12:14PM EST29.500.010.000.010.00-53,79750.00%
T190118P000300002019-01-18 1:23PM EST30.000.020.000.01-0.01-33.33%31565,96435.94%
T190118P000305002019-01-18 12:54PM EST30.500.010.000.01-0.09-90.00%7574,93119.53%
T190118P000310002019-01-18 1:31PM EST31.000.130.120.14-0.26-66.67%3,37527,89518.75%
T190118P000315002019-01-18 1:22PM EST31.500.590.580.63-0.25-29.76%1801,38844.14%
T190118P000320002019-01-18 1:28PM EST32.001.091.091.14-0.29-21.01%36126,76361.33%
T190118P000325002019-01-18 12:34PM EST32.501.551.601.63-0.38-19.69%215179.69%
T190118P000330002019-01-18 1:22PM EST33.002.112.082.11-0.28-11.72%49631,74089.84%
T190118P000335002019-01-17 2:55PM EST33.502.882.612.650.00-3344117.97%
T190118P000340002019-01-18 1:31PM EST34.003.143.053.15-0.31-8.99%805,342121.88%
T190118P000345002019-01-02 11:43AM EST34.505.803.553.650.00-1515135.94%
T190118P000350002019-01-18 1:13PM EST35.004.144.054.15-0.26-5.91%989,742150.00%
T190118P000355002019-01-02 11:43AM EST35.506.804.604.650.00-2435175.00%
T190118P000360002019-01-17 11:05AM EST36.005.575.105.150.00-489188.28%
T190118P000370002019-01-18 1:32PM EST37.006.106.106.15-0.30-4.69%139,303214.06%
T190118P000380002019-01-18 10:47AM EST38.007.207.057.15-0.25-3.36%1011223.44%
T190118P000390002019-01-10 10:09AM EST39.009.108.058.250.00-3813275.00%
T190118P000400002019-01-17 3:15PM EST40.009.439.109.150.00-12,692284.38%
T190118P000410002019-01-03 12:30PM EST41.0011.9510.0510.150.00-50287.50%
T190118P000420002019-01-14 2:25PM EST42.0011.3111.1011.150.00-61,359325.78%
T190118P000430002018-07-16 11:20AM EST43.0011.4512.0512.150.00-200326.56%
T190118P000440002019-01-08 9:42AM EST44.0013.4013.0513.150.00-296345.31%
T190118P000450002019-01-14 12:08PM EST45.0014.4514.0514.150.00-114362.50%
T190118P000460002018-12-17 12:37PM EST46.0016.5515.0515.150.00-50379.69%
T190118P000470002018-11-21 1:52PM EST47.0017.4516.0516.150.00-321396.88%
T190118P000500002018-12-19 10:40AM EST50.0020.5519.0019.150.00-130152415.63%
T190118P000550002018-12-19 10:42AM EST55.0025.5024.1024.200.00-818562.50%
T190118P000600002019-01-10 10:44AM EST60.0029.8629.0529.150.00-110578.13%