T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000250002019-06-10 3:13PM EDT2019-06-216.937.357.500.00-1182139.06%
T190712C000250002019-06-07 1:47PM EDT2019-07-127.356.857.900.00-4490.43%
T190719C000250002019-06-18 9:31AM EDT2019-07-197.507.407.60+0.85+12.78%26759.96%
T190920C000250002019-06-10 9:44AM EDT2019-09-207.807.407.500.00-255828.42%
T191018C000250002019-06-07 10:29AM EDT2019-10-187.307.357.600.00-683,36630.57%
T191115C000250002019-06-10 12:59PM EDT2019-11-157.307.407.550.00-30825.39%
T200117C000250002019-06-18 1:10PM EDT2020-01-177.597.407.55+0.25+3.41%2887,07321.29%
T200619C000250002019-06-04 3:58PM EDT2020-06-196.627.407.650.00-601,05418.85%
T200918C000250002019-06-11 10:34AM EDT2020-09-187.367.357.700.00-10021317.82%
T210115C000250002019-06-18 3:54PM EDT2021-01-157.507.457.60+0.10+1.35%397,11114.06%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000250002019-06-12 10:14AM EDT2019-06-210.010.000.010.00-108,94496.88%
T190628P000250002019-06-07 11:11AM EDT2019-06-280.02-0.020.00--570.31%
T190719P000250002019-06-17 11:22AM EDT2019-07-190.010.000.010.00-71,50737.50%
T190920P000250002019-06-17 12:13PM EDT2019-09-200.080.060.080.00-108,34930.08%
T191018P000250002019-06-18 12:39PM EDT2019-10-180.130.130.15-0.02-13.33%251,53130.18%
T191115P000250002019-06-17 12:45PM EDT2019-11-150.210.190.200.00-71,08029.15%
T200117P000250002019-06-18 11:50AM EDT2020-01-170.330.330.35-0.02-5.71%1541,40528.47%
T200619P000250002019-06-18 3:31PM EDT2020-06-190.690.680.73-0.01-1.43%2936,00327.59%
T200918P000250002019-06-14 3:07PM EDT2020-09-180.980.930.970.00-1328427.54%
T210115P000250002019-06-18 3:54PM EDT2021-01-151.401.391.41-0.02-1.41%7841,69428.76%