T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180928C000250002018-08-10 11:47PM EDT25.007.407.257.450.00-100.00%
T180928C000260002018-09-21 11:48PM EDT26.007.506.009.900.00-33130.47%
T180928C000270002018-09-20 9:30AM EDT27.006.464.759.200.00-142125.00%
T180928C000275002018-09-21 11:48PM EDT27.505.806.356.500.00-11592.19%
T180928C000280002018-09-13 11:37AM EDT28.005.455.555.700.00-10100.00%
T180928C000290002018-09-20 9:33AM EDT29.004.204.854.950.00-202183.59%
T180928C000300002018-09-24 12:40PM EDT30.003.953.903.95-0.10-2.47%4614857.81%
T180928C000305002018-09-24 3:17PM EDT30.503.333.353.55+0.43+14.83%2013960.55%
T180928C000310002018-09-24 1:29PM EDT31.002.882.892.95+0.41+16.60%14111453.13%
T180928C000315002018-09-24 10:54AM EDT31.502.412.402.45-0.20-7.66%17345.31%
T180928C000320002018-09-24 12:40PM EDT32.001.971.911.97+0.01+0.51%6892541.41%
T180928C000325002018-09-24 12:29PM EDT32.501.481.421.45-0.10-6.33%2344,07929.69%
T180928C000330002018-09-24 3:06PM EDT33.000.930.940.98-0.10-9.71%4005,68325.39%
T180928C000335002018-09-24 3:58PM EDT33.500.520.510.54-0.03-5.45%1,0084,35820.61%
T180928C000340002018-09-24 3:59PM EDT34.000.210.190.21-0.03-12.50%3,3015,77217.77%
T180928C000345002018-09-24 3:55PM EDT34.500.060.050.06-0.02-25.00%1,7595,94117.58%
T180928C000350002018-09-24 2:26PM EDT35.000.020.010.020.00-7921,20719.92%
T180928C000355002018-09-24 10:22AM EDT35.500.010.000.01-0.01-50.00%2513623.44%
T180928C000360002018-09-21 9:43AM EDT36.000.020.000.03+0.01+100.00%5011635.55%
T180928C000365002018-09-13 10:01AM EDT36.500.010.000.020.00-101239.06%
T180928C000370002018-09-21 11:48PM EDT37.000.020.000.020.00-3344.53%
T180928C000380002018-08-24 11:46PM EDT38.000.020.000.020.00-1150.00%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T180928P000240002018-08-31 11:45PM EDT24.000.010.000.030.00-11143.75%
T180928P000280002018-08-20 10:04AM EDT28.000.040.000.050.00-101091.41%
T180928P000285002018-09-04 9:31AM EDT28.500.040.000.040.00-21281.25%
T180928P000290002018-09-06 2:23PM EDT29.000.030.000.040.00-153374.22%
T180928P000295002018-09-10 3:48PM EDT29.500.020.000.020.00-498160.94%
T180928P000300002018-09-17 10:54AM EDT30.000.010.000.100.00-115871.09%
T180928P000305002018-09-21 9:50AM EDT30.500.010.000.11-0.01-50.00%69964.84%
T180928P000310002018-09-20 9:34AM EDT31.000.010.000.080.00-658653.13%
T180928P000315002018-09-24 2:50PM EDT31.500.010.000.010.00-17078535.16%
T180928P000320002018-09-24 3:11PM EDT32.000.020.010.020.00-222,66232.42%
T180928P000325002018-09-24 3:37PM EDT32.500.020.010.030.00-611,39127.74%
T180928P000330002018-09-24 3:50PM EDT33.000.040.030.050.00-1,0112,81622.66%
T180928P000335002018-09-24 3:54PM EDT33.500.100.100.11-0.02-16.67%1,9402,97818.95%
T180928P000340002018-09-24 3:57PM EDT34.000.290.270.29+0.01+3.57%9441,61617.09%
T180928P000345002018-09-24 1:27PM EDT34.500.690.610.65+0.09+15.00%25722917.77%
T180928P000350002018-09-24 3:26PM EDT35.001.151.071.12+0.07+6.48%1179121.88%
T180928P000355002018-09-24 9:26PM EDT35.501.551.541.620.00-7028.91%
T180928P000360002018-09-24 10:58AM EDT36.002.092.072.12+0.25+13.59%21135.55%
T180928P000365002018-09-18 3:57PM EDT36.502.761.803.200.00-370107.42%
T180928P000370002018-09-21 11:48PM EDT37.003.151.133.600.00-52108.40%
T180928P000375002018-09-14 11:53PM EDT37.504.353.853.950.00-1197.27%
T180928P000400002018-09-24 9:50AM EDT40.006.106.056.15-0.45-6.87%40668.75%