T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000270002019-08-16 11:22AM EDT27.007.806.359.70+1.61+26.01%1010101.56%
T190823C000280002019-07-26 12:21PM EDT28.006.205.957.900.00-1010191.80%
T190823C000285002019-08-16 3:30PM EDT28.506.405.857.30+3.10+93.94%6794.53%
T190823C000295002019-07-24 10:47AM EDT29.503.555.357.350.00--142158.30%
T190823C000300002019-08-16 3:25PM EDT30.004.804.005.60+0.60+14.29%161129.30%
T190823C000305002019-08-15 10:48AM EDT30.503.853.554.800.00-73494.92%
T190823C000310002019-08-15 10:37AM EDT31.003.352.814.350.00-222791.41%
T190823C000315002019-08-16 12:43PM EDT31.503.372.874.30+0.81+31.64%1012557.23%
T190823C000320002019-08-16 11:21AM EDT32.002.792.993.10+0.44+18.72%184352.34%
T190823C000325002019-08-16 3:53PM EDT32.502.502.492.53+0.67+36.61%1032537.11%
T190823C000330002019-08-16 3:46PM EDT33.001.981.992.04+0.53+36.55%511,30132.42%
T190823C000335002019-08-16 3:56PM EDT33.501.521.501.55+0.50+49.02%41969126.95%
T190823C000340002019-08-16 3:57PM EDT34.001.051.071.09+0.38+56.72%4981,79223.44%
T190823C000345002019-08-16 3:56PM EDT34.500.650.650.67+0.27+71.05%1,1254,96920.31%
T190823C000350002019-08-16 3:58PM EDT35.000.300.320.33+0.13+76.47%3,1105,41317.87%
T190823C000355002019-08-16 3:59PM EDT35.500.120.120.13+0.05+71.43%1,0871,47116.90%
T190823C000360002019-08-16 3:50PM EDT36.000.030.030.05+0.01+50.00%2671,36217.58%
T190823C000365002019-08-16 2:49PM EDT36.500.010.010.02-0.01-50.00%71118.75%
T190823C000370002019-08-12 9:32AM EDT37.000.020.000.010.00-35321.09%
T190823C000375002019-08-02 11:48AM EDT37.500.020.000.030.00-81230.08%
T190823C000380002019-08-07 11:27AM EDT38.000.010.000.030.00-1334.77%
T190823C000385002019-07-08 2:45PM EDT38.500.020.000.030.00--3039.06%
T190823C000390002019-07-08 2:47PM EDT39.000.020.000.030.00--1143.36%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000270002019-08-05 3:10PM EDT27.000.030.000.020.00-11078.13%
T190823P000275002019-07-10 1:47PM EDT27.500.040.000.030.00--5078.13%
T190823P000280002019-08-09 9:48AM EDT28.000.010.000.050.00-3978.13%
T190823P000285002019-07-22 1:57PM EDT28.500.100.000.030.00--367.19%
T190823P000290002019-08-12 9:43AM EDT29.000.010.000.070.00-133871.09%
T190823P000295002019-08-14 12:54PM EDT29.500.020.000.080.00-12367.19%
T190823P000300002019-08-12 1:38PM EDT30.000.010.000.080.00-410461.72%
T190823P000305002019-08-13 9:46AM EDT30.500.040.000.080.00-33956.25%
T190823P000310002019-08-16 2:58PM EDT31.000.020.010.01-0.01-33.33%291,31940.63%
T190823P000315002019-08-16 3:48PM EDT31.500.020.030.03-0.01-33.33%2789842.58%
T190823P000320002019-08-16 3:50PM EDT32.000.020.010.02-0.03-60.00%43092134.38%
T190823P000325002019-08-16 3:31PM EDT32.500.030.020.03-0.05-62.50%461,26732.03%
T190823P000330002019-08-16 3:36PM EDT33.000.030.030.04-0.12-80.00%1672,21128.13%
T190823P000335002019-08-16 3:58PM EDT33.500.040.040.06-0.10-71.43%6442,06624.81%
T190823P000340002019-08-16 3:59PM EDT34.000.090.080.09-0.16-64.00%9302,39921.09%
T190823P000345002019-08-16 3:57PM EDT34.500.170.170.18-0.35-67.31%1,99463019.14%
T190823P000350002019-08-16 3:59PM EDT35.000.340.330.34-0.72-67.92%6391,15016.80%
T190823P000355002019-08-16 3:53PM EDT35.500.640.630.65-0.61-48.80%2168016.31%
T190823P000360002019-08-16 3:14PM EDT36.001.051.041.07-0.55-34.38%307916.60%
T190823P000365002019-08-16 3:52PM EDT36.501.561.511.60-0.96-38.10%6125.59%
T190823P000370002019-08-16 10:47AM EDT37.002.301.892.13-0.27-10.51%11034.57%