T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190517C000280002019-04-16 3:09PM EDT2019-05-174.294.054.250.00-65143.95%
T190621C000280002019-04-18 10:20AM EDT2019-06-214.154.204.35-0.20-4.60%21,13532.37%
T190719C000280002019-04-18 12:43PM EDT2019-07-194.344.204.50-0.01-0.23%525230.76%
T190920C000280002019-04-17 10:31AM EDT2019-09-204.504.354.450.00-57422.56%
T191018C000280002019-04-17 2:59PM EDT2019-10-184.484.404.600.00-3014623.34%
T200117C000280002019-04-18 3:45PM EDT2020-01-174.584.454.65-0.07-1.51%2120,39119.70%
T210115C000280002019-04-18 3:09PM EDT2021-01-155.004.655.20-0.05-0.99%4806,14517.29%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000280002019-04-18 1:24PM EDT2019-04-260.010.010.03-0.01-50.00%1260059.38%
T190517P000280002019-04-18 3:30PM EDT2019-05-170.040.030.04+0.01+33.33%163,84229.30%
T190524P000280002019-04-17 1:23PM EDT2019-05-240.060.020.080.00-12229.88%
T190621P000280002019-04-18 3:21PM EDT2019-06-210.100.100.11-0.01-9.09%2627,68423.73%
T190719P000280002019-04-18 12:27PM EDT2019-07-190.200.190.22-0.02-9.09%326,94223.78%
T190920P000280002019-04-18 3:52PM EDT2019-09-200.400.390.41+0.03+8.11%91,22722.41%
T191018P000280002019-04-18 12:04PM EDT2019-10-180.560.540.57+0.01+1.82%401,91123.39%
T200117P000280002019-04-18 3:53PM EDT2020-01-170.930.900.95+0.02+2.20%7154,94423.90%
T200918P000280002019-04-17 3:56PM EDT2020-09-181.791.682.000.00-45325.92%
T210115P000280002019-04-18 3:27PM EDT2021-01-152.472.352.530.00-78,68527.08%