T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191115C000280002019-10-18 10:22AM EDT2019-11-1510.0010.0010.15+0.40+4.17%1010.00%
T200117C000280002019-10-18 1:59PM EDT2020-01-1710.4010.1510.25+0.30+2.97%1002,2190.00%
T200320C000280002019-08-15 1:49PM EDT2020-03-206.309.8510.050.00-9200.00%
T200417C000280002019-10-08 2:35PM EDT2020-04-179.6510.1510.350.00-10000.00%
T200619C000280002019-10-09 1:43PM EDT2020-06-199.4510.2010.450.00--1120.00%
T200918C000280002019-10-17 1:21PM EDT2020-09-1810.1010.2010.400.00-5110.00%
T210115C000280002019-10-18 10:34AM EDT2021-01-1510.2510.2510.55+0.25+2.50%59,87715.63%
T220121C000280002019-10-11 3:45PM EDT2022-01-2110.0510.2010.800.00-244915.77%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191115P000280002019-10-18 3:10PM EDT2019-11-150.020.010.02+0.01+100.00%206,83950.00%
T200117P000280002019-10-18 3:39PM EDT2020-01-170.080.090.11-0.02-20.00%2554,66037.50%
T200320P000280002019-10-17 1:01PM EDT2020-03-200.180.170.190.00-191432.23%
T200417P000280002019-10-17 12:21PM EDT2020-04-170.260.250.28-0.02-7.14%17432.47%
T200619P000280002019-10-15 2:25PM EDT2020-06-190.410.380.420.00-10337631.10%
T200918P000280002019-10-16 3:44PM EDT2020-09-180.590.600.66-0.05-7.81%262,48730.37%
T210115P000280002019-10-18 3:52PM EDT2021-01-150.950.971.05-0.11-10.38%214,39730.57%
T220121P000280002019-10-18 2:25PM EDT2022-01-211.991.972.20-0.11-5.24%881630.88%