T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:27.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190517C000270002019-04-25 1:20PM EDT2019-05-173.543.303.90-1.40-28.34%52360.84%
T190621C000270002019-04-24 2:16PM EDT2019-06-213.803.403.600.00-344428.61%
T190719C000270002019-04-25 1:20PM EDT2019-07-193.753.503.65-1.40-27.18%62424.95%
T190920C000270002019-04-25 11:39AM EDT2019-09-203.903.603.75-0.25-6.02%313721.05%
T191018C000270002019-04-24 2:45PM EDT2019-10-183.533.603.80-0.42-10.63%3026020.22%
T200619C000270002019-04-25 3:49PM EDT2020-06-194.154.004.25-0.20-4.60%4836917.80%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000270002019-04-18 9:31AM EDT2019-04-260.020.000.020.00-310675.00%
T190503P000270002019-03-25 11:06AM EDT2019-05-030.110.000.020.00-21239.06%
T190517P000270002019-04-25 9:50AM EDT2019-05-170.030.000.03+0.02+200.00%61,76626.56%
T190621P000270002019-04-25 1:57PM EDT2019-06-210.060.070.10-0.03-33.33%347,48621.58%
T190719P000270002019-04-25 3:58PM EDT2019-07-190.210.190.22+0.04+23.53%4395,78422.27%
T190920P000270002019-04-25 2:09PM EDT2019-09-200.400.420.46+0.04+11.11%421,50722.05%
T191018P000270002019-04-25 3:57PM EDT2019-10-180.610.590.63+0.10+19.61%4912,81223.12%
T200619P000270002019-04-25 3:56PM EDT2020-06-191.601.531.65+0.20+14.29%3591,06424.76%