T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018C000370002019-10-14 3:59PM EDT2019-10-180.610.610.64-0.16-20.78%1,40213,90620.51%
T191025C000370002019-10-14 3:59PM EDT2019-10-250.820.820.84-0.36-30.51%8712,47521.34%
T191101C000370002019-10-14 1:40PM EDT2019-11-011.191.251.28-0.21-15.00%7665230.32%
T191108C000370002019-10-14 3:54PM EDT2019-11-081.351.361.38-0.12-8.16%249728.52%
T191115C000370002019-10-14 3:52PM EDT2019-11-151.471.441.48-0.07-4.55%4,11913,31327.54%
T191122C000370002019-10-11 3:31PM EDT2019-11-221.701.491.540.00-13013926.27%
T191129C000370002019-10-14 11:51AM EDT2019-11-291.481.551.64-0.16-9.76%20126.12%
T200117C000370002019-10-14 3:56PM EDT2020-01-171.961.951.99-0.04-2.00%58833,81222.90%
T200320C000370002019-10-14 2:01PM EDT2020-03-202.322.362.41-0.20-7.94%224,16522.12%
T200417C000370002019-10-14 3:50PM EDT2020-04-172.452.392.49-0.14-5.41%181,76421.14%
T200619C000370002019-10-14 12:00PM EDT2020-06-192.632.672.78-0.20-7.07%1638,22420.66%
T200918C000370002019-10-14 1:59PM EDT2020-09-182.932.913.10-0.07-2.33%159,30119.93%
T210115C000370002019-10-14 3:54PM EDT2021-01-153.263.253.40-0.19-5.51%17017,54918.97%
T220121C000370002019-10-14 3:49PM EDT2022-01-214.033.804.35-0.08-1.95%71,68318.38%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018P000370002019-10-14 3:59PM EDT2019-10-180.120.110.12-0.04-25.00%3,82122,68517.19%
T191025P000370002019-10-14 3:59PM EDT2019-10-250.290.270.28-0.21-42.00%1,7682,81517.77%
T191101P000370002019-10-14 3:48PM EDT2019-11-010.720.710.72+0.08+12.50%1522,05627.64%
T191108P000370002019-10-14 1:45PM EDT2019-11-080.800.760.78+0.09+12.68%70512325.15%
T191115P000370002019-10-14 3:59PM EDT2019-11-150.860.870.91+0.07+8.86%4,7378,70325.29%
T191122P000370002019-10-11 3:13PM EDT2019-11-220.840.900.970.00-614324.22%
T191129P000370002019-10-14 12:22PM EDT2019-11-291.040.991.03+0.12+13.04%73723.49%
T200117P000370002019-10-14 3:36PM EDT2020-01-171.561.541.59+0.09+6.12%2,93610,02723.85%
T200320P000370002019-10-14 3:44PM EDT2020-03-202.021.992.04+0.04+2.02%922,57523.16%
T200417P000370002019-10-14 11:43AM EDT2020-04-172.392.322.37+0.10+4.37%12,35724.48%
T200619P000370002019-10-08 2:40PM EDT2020-06-192.622.662.720.00-12,61924.04%
T200918P000370002019-10-03 12:50PM EDT2020-09-183.453.203.400.00-850225.35%
T210115P000370002019-10-11 3:59PM EDT2021-01-154.154.004.20+0.05+1.22%1307,55026.69%
T220121P000370002019-10-14 2:13PM EDT2022-01-215.655.556.40-0.30-5.04%1247829.86%