T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:39.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191122C000390002019-11-19 3:59PM EST2019-11-220.050.040.050.00-22,3083,49924.22%
T191129C000390002019-11-19 3:58PM EST2019-11-290.100.090.100.00-3,4212,44216.80%
T191206C000390002019-11-19 3:50PM EST2019-12-060.200.180.190.00-77686516.65%
T191213C000390002019-11-19 3:25PM EST2019-12-130.300.260.280.00-30750216.85%
T191220C000390002019-11-19 3:54PM EST2019-12-200.380.340.370.00-7,72112,55217.19%
T191227C000390002019-11-19 3:21PM EST2019-12-270.450.400.430.00-25922016.90%
T200117C000390002019-11-19 3:58PM EST2020-01-170.560.560.570.00-3,66082,76516.04%
T200221C000390002019-11-19 3:48PM EST2020-02-210.930.880.930.00-1,57660317.60%
T200320C000390002019-11-19 3:58PM EST2020-03-201.121.101.110.00-25,4915,52717.55%
T200417C000390002019-11-19 3:58PM EST2020-04-171.231.151.260.00-14111,19817.41%
T200619C000390002019-11-19 3:44PM EST2020-06-191.631.531.610.00-2121,59217.66%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191122P000390002019-11-19 3:00PM EST2019-11-220.921.001.040.00-1,5675,19522.85%
T191129P000390002019-11-19 3:44PM EST2019-11-290.981.051.080.00-22192915.43%
T191206P000390002019-11-19 3:47PM EST2019-12-061.071.131.150.00-1833,15315.04%
T191213P000390002019-11-19 3:30PM EST2019-12-131.161.201.230.00-7161115.33%
T191220P000390002019-11-19 3:59PM EST2019-12-201.281.271.310.00-15,68218,39815.63%
T191227P000390002019-11-19 2:13PM EST2019-12-271.261.311.350.00-3,0893,14015.04%
T200117P000390002019-11-19 3:45PM EST2020-01-171.801.841.870.00-3092,72221.22%
T200221P000390002019-11-19 3:45PM EST2020-02-212.142.182.220.00-773,68721.49%
T200320P000390002019-11-19 1:56PM EST2020-03-202.352.332.400.00-631,24520.95%
T200417P000390002019-11-19 1:27PM EST2020-04-172.742.742.830.00-3540523.34%
T200619P000390002019-11-19 1:02PM EST2020-06-193.253.053.200.00-883722.80%