T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190712C000250002019-06-07 1:47PM EDT2019-07-127.355.558.250.00-44128.52%
T190719C000250002019-06-20 3:47PM EDT2019-07-197.157.457.550.00-17647.66%
T190920C000250002019-06-10 9:44AM EDT2019-09-207.806.707.800.00-25041.80%
T191018C000250002019-06-07 10:29AM EDT2019-10-187.307.457.600.00-683,36626.76%
T191115C000250002019-06-10 12:59PM EDT2019-11-157.307.207.600.00-30824.02%
T200117C000250002019-06-21 2:53PM EDT2020-01-177.497.457.60+0.04+0.54%4816,97720.02%
T200619C000250002019-06-21 3:33PM EDT2020-06-197.507.457.600.00-501,05415.09%
T200918C000250002019-06-11 10:34AM EDT2020-09-187.367.407.600.00-100013.48%
T210115C000250002019-06-21 9:41AM EDT2021-01-157.607.507.65+0.15+2.01%507,14913.38%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190628P000250002019-06-07 11:11AM EDT2019-06-280.02-0.020.00--5135.94%
T190719P000250002019-06-21 2:42PM EDT2019-07-190.010.000.010.00-11,50943.75%
T190726P000250002019-06-17 11:37AM EDT2019-07-260.030.000.04+0.03+∞%-246.88%
T190920P000250002019-06-21 2:28PM EDT2019-09-200.070.060.070.00-158,34930.86%
T191018P000250002019-06-20 12:35PM EDT2019-10-180.130.110.130.00-401,53130.47%
T191115P000250002019-06-24 11:15AM EDT2019-11-150.160.170.190.00-21,08029.79%
T200117P000250002019-06-25 1:15PM EDT2020-01-170.310.310.350.00-1341,41629.20%
T200619P000250002019-06-21 3:53PM EDT2020-06-190.700.670.69-0.01-1.41%3595,76227.49%
T200918P000250002019-06-21 12:46PM EDT2020-09-180.930.910.96-0.01-1.06%22,29127.83%
T210115P000250002019-06-21 2:13PM EDT2021-01-151.381.351.41-0.02-1.43%4541,77329.13%