T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190628C000280002019-06-12 9:38AM EDT2019-06-284.133.206.000.00-5061128.13%
T190705C000280002019-06-05 11:21AM EDT2019-07-053.643.655.300.00--20125.98%
T190712C000280002019-06-19 3:26PM EDT2019-07-124.604.455.200.00-2512566.02%
T190719C000280002019-06-25 3:26PM EDT2019-07-194.604.454.550.00-1681430.08%
T190920C000280002019-06-24 2:41PM EDT2019-09-204.654.454.600.00-2033619.53%
T191018C000280002019-06-07 9:56AM EDT2019-10-184.504.504.700.00-1032821.00%
T191115C000280002019-06-10 10:36AM EDT2019-11-154.654.504.650.00-31617.19%
T200117C000280002019-06-25 3:41PM EDT2020-01-174.654.554.650.00-6018,59714.31%
T200918C000280002019-06-25 11:49AM EDT2020-09-184.854.805.050.00-620715.16%
T210115C000280002019-06-25 3:11PM EDT2021-01-155.054.805.200.00-27011,94414.91%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190628P000280002019-06-14 1:12PM EDT2019-06-280.030.000.030.00-1032396.88%
T190705P000280002019-06-05 11:09AM EDT2019-07-050.060.000.090.00-26255.47%
T190712P000280002019-06-14 3:59PM EDT2019-07-120.040.000.040.00-322340.63%
T190719P000280002019-06-25 12:18PM EDT2019-07-190.020.030.040.00-7212,24233.99%
T190726P000280002019-06-19 10:23AM EDT2019-07-260.080.070.090.00-1834.96%
T190802P000280002019-06-17 12:00AM EDT2019-08-020.140.070.110.00--433.01%
T190920P000280002019-06-25 9:39AM EDT2019-09-200.190.200.220.00-153,02526.07%
T191018P000280002019-06-25 2:58PM EDT2019-10-180.330.330.360.00-102,95126.42%
T191115P000280002019-06-25 10:12AM EDT2019-11-150.450.450.490.00-371,50826.44%
T200117P000280002019-06-21 3:42PM EDT2020-01-170.710.720.74-0.02-2.74%43852,76125.95%
T200918P000280002019-06-21 1:05PM EDT2020-09-181.701.661.73-0.02-1.16%181,16326.59%
T210115P000280002019-06-25 10:58AM EDT2021-01-152.252.272.370.00-3710,50028.46%