T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000150002019-06-07 10:55AM EDT15.0017.0315.7519.050.00-10284.38%
T190621C000190002019-06-07 2:43PM EDT19.0013.3012.5514.050.00-2035360.94%
T190621C000200002019-06-11 11:28AM EDT20.0012.3110.8512.550.00-114240.63%
T190621C000210002019-06-07 10:55AM EDT21.009.9811.2511.350.00-2250.00%
T190621C000220002019-06-07 10:55AM EDT22.0010.339.9510.600.00-240211.33%
T190621C000230002019-05-20 10:28AM EDT23.008.508.5511.350.00-539244.92%
T190621C000240002019-06-07 10:55AM EDT24.006.908.258.400.00-1010123.44%
T190621C000250002019-06-10 3:13PM EDT25.006.937.107.800.00-1182124.22%
T190621C000260002019-06-07 9:31AM EDT26.006.206.306.550.00-1046102.34%
T190621C000265002019-06-03 2:05PM EDT26.504.605.356.050.00--2119.14%
T190621C000270002019-06-13 1:47PM EDT27.005.305.355.450.00-514480.47%
T190621C000280002019-06-14 12:59PM EDT28.004.314.354.50+0.01+0.23%11,00973.05%
T190621C000285002019-06-11 9:31AM EDT28.503.603.854.000.00-2266.02%
T190621C000290002019-06-14 3:07PM EDT29.003.403.353.45+0.07+2.10%801,55453.52%
T190621C000295002019-06-11 11:51AM EDT29.503.152.832.960.00-14356.84%
T190621C000300002019-06-14 3:59PM EDT30.002.442.382.41+0.14+6.09%34714,32041.80%
T190621C000305002019-06-14 2:26PM EDT30.501.871.881.93+0.04+2.19%478837.50%
T190621C000310002019-06-14 3:59PM EDT31.001.431.401.44+0.15+11.72%40915,84530.86%
T190621C000315002019-06-14 3:56PM EDT31.501.000.940.97+0.17+20.48%2975,73425.29%
T190621C000320002019-06-14 3:54PM EDT32.000.580.540.56+0.08+16.00%2,14340,37121.78%
T190621C000325002019-06-14 3:57PM EDT32.500.270.240.26+0.04+17.39%2,8758,97819.92%
T190621C000330002019-06-14 3:59PM EDT33.000.090.090.10+0.02+28.57%2,28442,54419.53%
T190621C000335002019-06-14 3:54PM EDT33.500.040.030.04+0.02+100.00%6,35910,60020.90%
T190621C000340002019-06-14 3:09PM EDT34.000.020.010.040.00-33535,08127.34%
T190621C000345002019-06-12 9:33AM EDT34.500.020.000.030.00-254731.25%
T190621C000350002019-06-14 9:46AM EDT35.000.010.000.010.00-2041,51929.69%
T190621C000360002019-06-07 2:51PM EDT36.000.010.000.010.00-14,36239.06%
T190621C000370002019-06-13 3:05PM EDT37.000.010.000.010.00-410,76046.88%
T190621C000380002019-05-30 3:55PM EDT38.000.010.000.020.00-199854.69%
T190621C000390002019-05-31 2:14PM EDT39.000.010.000.020.00-861662.50%
T190621C000400002019-06-13 11:51AM EDT40.000.010.000.010.00-49,51565.63%
T190621C000410002019-06-07 10:55AM EDT41.000.010.000.010.00-634071.88%
T190621C000420002019-06-05 9:32AM EDT42.000.010.000.010.00-151078.13%
T190621C000430002019-06-10 12:14AM EDT43.000.020.000.010.00-0684.38%
T190621C000440002019-06-10 12:14AM EDT44.000.010.000.010.00-14490.63%
T190621C000450002019-06-07 10:55AM EDT45.000.010.000.010.00-11,55993.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000150002019-06-10 12:14AM EDT15.000.020.000.010.00-101,024212.50%
T190621P000160002019-06-10 12:14AM EDT16.000.050.000.010.00-01196.88%
T190621P000170002019-06-10 12:14AM EDT17.000.050.000.010.00-33181.25%
T190621P000180002019-06-10 12:14AM EDT18.000.050.000.010.00-135162168.75%
T190621P000190002019-06-10 12:14AM EDT19.000.010.000.010.00-34150.00%
T190621P000200002019-05-21 12:17PM EDT20.000.010.000.010.00-10816137.50%
T190621P000210002019-06-07 10:56AM EDT21.000.010.000.010.00-2094125.00%
T190621P000220002019-06-05 9:32AM EDT22.000.010.000.010.00-14,441112.50%
T190621P000230002019-05-31 10:18AM EDT23.000.010.000.010.00-304,095100.00%
T190621P000240002019-06-06 10:07AM EDT24.000.010.000.010.00-1056490.63%
T190621P000250002019-06-12 10:14AM EDT25.000.010.000.010.00-108,94478.13%
T190621P000260002019-06-11 11:39AM EDT26.000.010.000.050.00-103,32984.38%
T190621P000270002019-06-13 10:57AM EDT27.000.010.000.020.00-27,69562.50%
T190621P000275002019-06-07 2:51PM EDT27.500.010.000.080.00-2271.09%
T190621P000280002019-06-14 2:59PM EDT28.000.010.000.100.00-1028,42567.19%
T190621P000285002019-06-07 2:48PM EDT28.500.020.000.060.00-71854.69%
T190621P000290002019-06-14 3:57PM EDT29.000.010.010.02-0.01-50.00%1117,76545.31%
T190621P000295002019-06-13 2:37PM EDT29.500.020.000.040.00-108,94944.53%
T190621P000300002019-06-14 3:57PM EDT30.000.030.020.030.00-1,79233,88635.94%
T190621P000305002019-06-14 3:49PM EDT30.500.020.020.04-0.02-50.00%1355,87231.25%
T190621P000310002019-06-14 3:58PM EDT31.000.050.040.05-0.01-16.67%2,45127,21525.98%
T190621P000315002019-06-14 3:58PM EDT31.500.070.070.08-0.03-30.00%1,9029,18621.68%
T190621P000320002019-06-14 3:59PM EDT32.000.170.170.19-0.06-26.09%3,07130,51920.51%
T190621P000325002019-06-14 3:49PM EDT32.500.340.360.40-0.11-24.44%4,9515,28819.24%
T190621P000330002019-06-14 3:50PM EDT33.000.680.700.73-0.12-15.00%1646,93817.97%
T190621P000335002019-06-13 10:14AM EDT33.501.311.131.170.00-237917.58%
T190621P000340002019-06-13 10:10AM EDT34.001.841.621.660.00-4035820.31%
T190621P000350002019-06-12 9:33AM EDT35.002.862.582.690.00-1769938.67%
T190621P000360002019-06-14 3:59PM EDT36.003.653.553.70-0.02-0.54%158251.56%
T190621P000370002019-06-13 11:13AM EDT37.004.854.554.900.00-5014566.80%
T190621P000380002019-05-31 9:32AM EDT38.006.805.655.750.00-10771.09%
T190621P000390002019-06-10 2:45PM EDT39.007.056.556.900.00-1086.72%
T190621P000400002019-06-07 11:11AM EDT40.009.107.707.750.00-24495.70%
T190621P000410002019-06-10 12:14AM EDT41.0011.658.558.750.00-22450.00%
T190621P000420002019-06-10 12:14AM EDT42.0014.209.659.750.00-0251105.47%
T190621P000440002019-06-07 11:11AM EDT44.0012.1611.6512.000.00-270151.17%
T190621P000450002019-06-07 11:11AM EDT45.0014.0012.6512.750.00-270127.34%