T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:27.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190705C000270002019-05-28 2:03PM EDT2019-07-055.454.956.000.00--1119.73%
T190719C000270002019-06-25 9:54AM EDT2019-07-195.555.455.550.00-150035.94%
T190920C000270002019-06-18 9:30AM EDT2019-09-205.555.405.600.00-167623.24%
T191018C000270002019-06-07 10:56AM EDT2019-10-184.955.455.600.00-4121620.22%
T191115C000270002019-06-18 1:40PM EDT2019-11-155.555.455.600.00-420518.07%
T200117C000270002019-06-24 9:35AM EDT2020-01-175.725.455.600.00-162615.04%
T200619C000270002019-06-21 11:05AM EDT2020-06-195.705.555.70+0.20+3.64%4061313.92%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190628P000270002019-05-31 12:35PM EDT2019-06-280.040.010.030.00-621622121.88%
T190705P000270002019-06-12 2:44PM EDT2019-07-050.030.000.090.00-52366.41%
T190712P000270002019-06-03 1:12PM EDT2019-07-120.120.000.090.00-1557.03%
T190719P000270002019-06-21 2:51PM EDT2019-07-190.020.000.030.00-85,78638.67%
T190726P000270002019-06-14 9:36AM EDT2019-07-260.090.030.070.00-8810139.45%
T190920P000270002019-06-19 10:40AM EDT2019-09-200.160.130.150.00-25,11827.64%
T191018P000270002019-06-25 11:25AM EDT2019-10-180.230.230.260.00-153,22427.83%
T191115P000270002019-06-25 12:38PM EDT2019-11-150.330.330.350.00-71,59527.30%
T200117P000270002019-06-25 1:10PM EDT2020-01-170.550.540.560.00-341,99426.71%
T200619P000270002019-06-25 11:14AM EDT2020-06-191.051.041.100.00-633,33126.61%