T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190517C000250002019-04-08 2:56PM EDT2019-05-177.337.007.200.00-241052.73%
T190621C000250002019-04-18 3:26PM EDT2019-06-217.237.107.30+0.20+2.84%165247.46%
T190719C000250002019-04-16 11:33AM EDT2019-07-197.226.957.500.00-13346.48%
T190920C000250002019-04-15 3:39PM EDT2019-09-207.236.957.500.00-507035.65%
T191018C000250002019-04-16 3:41PM EDT2019-10-187.357.007.500.00-56332.76%
T200117C000250002019-04-17 1:22PM EDT2020-01-177.337.057.400.00-192,83924.78%
T200619C000250002019-04-11 1:41PM EDT2020-06-197.457.107.500.00-4610221.34%
T200918C000250002019-03-22 9:31AM EDT2020-09-186.807.107.700.00-52321.85%
T210115C000250002019-04-18 3:55PM EDT2021-01-157.357.107.50-0.15-2.00%385,50417.43%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000250002019-04-09 9:32AM EDT2019-04-260.010.000.020.00-221482.81%
T190503P000250002019-04-04 10:33AM EDT2019-05-030.020.000.020.00--156.25%
T190510P000250002019-03-28 10:32AM EDT2019-05-100.040.000.030.00-5553.13%
T190517P000250002019-04-11 11:04AM EDT2019-05-170.010.000.020.00-220042.97%
T190524P000250002019-04-09 10:47AM EDT2019-05-240.020.000.030.00--340.63%
T190621P000250002019-04-18 3:53PM EDT2019-06-210.020.020.040.00-408,97431.64%
T190719P000250002019-04-18 2:33PM EDT2019-07-190.070.050.07+0.01+16.67%101,35628.91%
T190920P000250002019-04-15 9:48AM EDT2019-09-200.170.130.150.00-903,24526.07%
T191018P000250002019-04-18 12:28PM EDT2019-10-180.220.210.240.00-41,15726.95%
T200117P000250002019-04-18 3:58PM EDT2020-01-170.440.380.440.00-5,11346,20926.17%
T200619P000250002019-04-18 12:16PM EDT2020-06-190.800.690.870.00-53581626.61%
T200918P000250002019-04-17 2:32PM EDT2020-09-181.030.921.130.00-19326.91%
T210115P000250002019-04-18 3:52PM EDT2021-01-151.541.471.560.00-19034,86628.05%