T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200221C000280002020-01-16 10:30AM EST2020-02-219.9210.1010.300.00-5200.00%
T200320C000280002020-01-14 9:36AM EST2020-03-2010.1010.3510.600.00-291051.66%
T200417C000280002020-01-16 12:21PM EST2020-04-1710.1510.4010.600.00-3342.97%
T200619C000280002020-01-08 3:44PM EST2020-06-1911.3510.4010.650.00-600034.67%
T200717C000280002020-01-09 9:47AM EST2020-07-1710.9710.4010.650.00--8031.89%
T200918C000280002020-01-13 11:01AM EST2020-09-1810.5010.4510.650.00-481127.44%
T210115C000280002020-01-16 2:45PM EST2021-01-1510.3010.4010.75+0.15+1.48%22,18324.41%
T220121C000280002020-01-13 3:18PM EST2022-01-2110.2510.4510.800.00-418,56717.77%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200221P000280002019-11-19 12:07PM EST2020-02-210.050.000.040.00-31350.39%
T200320P000280002020-01-07 10:04AM EST2020-03-200.050.010.020.00-4991,41733.99%
T200417P000280002020-01-17 1:06PM EST2020-04-170.050.010.06+0.02+66.67%45833.20%
T200619P000280002019-12-13 1:51PM EST2020-06-190.120.070.130.00-165029.49%
T200717P000280002020-01-13 3:57PM EST2020-07-170.130.100.160.00-10013828.32%
T200918P000280002020-01-16 1:32PM EST2020-09-180.240.190.260.00-122,57427.25%
T210115P000280002020-01-17 2:57PM EST2021-01-150.520.490.56-0.03-5.45%3516,40227.54%
T220121P000280002020-01-17 3:49PM EST2022-01-211.401.371.45-0.03-2.10%114,31927.14%