T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426C000230002019-04-08 12:13PM EDT23.009.308.959.150.00--0101.56%
T190426C000260002019-04-08 2:47PM EDT26.006.355.956.150.00-6067.97%
T190426C000265002019-03-18 11:15AM EDT26.504.285.405.550.00-7062.50%
T190426C000285002019-04-05 1:00PM EDT28.503.703.453.600.00-1152.73%
T190426C000290002019-04-10 10:13AM EDT29.002.952.963.150.00-2053.32%
T190426C000295002019-04-17 10:17AM EDT29.502.682.472.690.00-101350.78%
T190426C000300002019-04-18 2:54PM EDT30.002.182.012.14-0.07-3.11%587438.48%
T190426C000305002019-04-17 3:21PM EDT30.501.671.651.700.00-7516936.72%
T190426C000310002019-04-18 2:54PM EDT31.001.301.241.27-0.08-5.80%12221733.59%
T190426C000315002019-04-18 3:55PM EDT31.500.880.880.90-0.01-1.12%1,0642,10531.84%
T190426C000320002019-04-18 3:59PM EDT32.000.570.570.58-0.02-3.39%1,93217,11229.88%
T190426C000325002019-04-18 3:59PM EDT32.500.340.340.35-0.02-5.56%1,77311,06029.10%
T190426C000330002019-04-18 3:59PM EDT33.000.180.170.19-0.03-14.29%54917,22228.32%
T190426C000335002019-04-18 3:35PM EDT33.500.080.080.09-0.03-27.27%2602,20127.34%
T190426C000340002019-04-18 3:52PM EDT34.000.030.030.05-0.02-40.00%15979828.52%
T190426C000345002019-04-18 3:52PM EDT34.500.030.020.03+0.01+50.00%2244030.08%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000230002019-03-18 12:05AM EDT23.000.030.000.020.00-1193.75%
T190426P000245002019-03-18 12:05AM EDT24.500.060.000.020.00-3376.56%
T190426P000250002019-04-09 9:32AM EDT25.000.010.000.020.00-221471.88%
T190426P000255002019-03-18 12:05AM EDT25.500.050.000.020.00-202267.19%
T190426P000260002019-04-01 1:28PM EDT26.000.030.000.030.00-101065.63%
T190426P000265002019-04-04 9:47AM EDT26.500.020.000.030.00-401059.38%
T190426P000270002019-04-18 9:31AM EDT27.000.020.000.03+0.01+100.00%310354.69%
T190426P000275002019-04-17 1:23PM EDT27.500.010.000.030.00-431550.00%
T190426P000280002019-04-18 1:24PM EDT28.000.010.010.03-0.01-50.00%1260050.00%
T190426P000285002019-04-18 3:55PM EDT28.500.020.010.03-0.01-33.33%10231144.53%
T190426P000290002019-04-18 3:34PM EDT29.000.020.000.04-0.01-33.33%352,01641.02%
T190426P000295002019-04-18 3:52PM EDT29.500.040.030.05-0.01-20.00%233,91437.11%
T190426P000300002019-04-18 3:43PM EDT30.000.070.060.07-0.02-22.22%2,2339,25133.99%
T190426P000305002019-04-18 3:38PM EDT30.500.110.110.12-0.04-26.67%2634,28332.42%
T190426P000310002019-04-18 3:59PM EDT31.000.200.200.21-0.05-20.00%2,2714,83531.54%
T190426P000315002019-04-18 3:52PM EDT31.500.340.330.35-0.05-12.82%1,6314,25730.76%
T190426P000320002019-04-18 3:54PM EDT32.000.540.520.54-0.04-6.90%1,2948,53529.30%
T190426P000325002019-04-18 3:12PM EDT32.500.800.780.81-0.01-1.23%3412,06828.52%
T190426P000330002019-04-18 2:37PM EDT33.001.121.121.15-0.02-1.75%25384227.54%
T190426P000335002019-04-09 9:44AM EDT33.501.941.501.570.00-5015528.32%
T190426P000340002019-04-15 9:57AM EDT34.001.911.932.030.00-2111729.88%
T190426P000345002019-04-18 10:56AM EDT34.502.592.432.52+0.20+8.37%927233.59%
T190426P000350002019-04-15 9:57AM EDT35.002.892.883.050.00-213242.97%
T190426P000355002019-03-19 11:52AM EDT35.505.203.403.500.00-10539.06%
T190426P000360002019-03-28 1:43PM EDT36.005.453.904.050.00-202653.13%
T190426P000365002019-03-19 10:05AM EDT36.506.154.554.650.00-9164.84%
T190426P000370002019-03-19 2:44PM EDT37.006.704.905.000.00-11951.56%
T190426P000380002019-03-28 10:52AM EDT38.007.305.856.050.00-201271.09%
T190426P000385002019-04-17 10:14AM EDT38.506.456.406.550.00-6650.00%