T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000280002019-07-26 12:21PM EDT2019-08-236.205.957.900.00-1010191.80%
T190830C000280002019-07-22 12:05AM EDT2019-08-306.646.907.10+1.59+31.49%18157.03%
T190920C000280002019-07-29 3:33PM EDT2019-09-207.006.957.150.00-18951.17%
T191018C000280002019-08-09 3:49PM EDT2019-10-186.727.007.200.00-72840.53%
T191115C000280002019-08-05 2:44PM EDT2019-11-155.607.057.200.00-237733.69%
T200117C000280002019-08-16 1:34PM EDT2020-01-177.007.107.30+0.48+7.36%2245,35228.61%
T200320C000280002019-08-15 1:49PM EDT2020-03-206.307.157.300.00-9212524.12%
T200918C000280002019-08-07 10:24AM EDT2020-09-186.337.157.450.00-3060219.95%
T210115C000280002019-08-16 3:24PM EDT2021-01-157.257.157.35+0.70+10.69%31911,85716.26%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000280002019-08-09 9:48AM EDT2019-08-230.010.000.050.00-3978.13%
T190830P000280002019-07-24 9:42AM EDT2019-08-300.020.000.030.00--1351.56%
T190906P000280002019-07-29 9:32AM EDT2019-09-060.020.000.030.00--346.48%
T190920P000280002019-08-16 11:09AM EDT2019-09-200.030.020.04-0.02-40.00%62,73037.70%
T191018P000280002019-08-15 3:41PM EDT2019-10-180.130.060.080.00-98,15631.84%
T191115P000280002019-08-14 11:18AM EDT2019-11-150.210.150.170.00-16,52531.25%
T200117P000280002019-08-16 3:57PM EDT2020-01-170.340.320.34-0.07-17.07%3,49453,19628.91%
T200320P000280002019-08-07 1:52PM EDT2020-03-200.600.480.510.00-187227.64%
T200918P000280002019-08-16 12:23PM EDT2020-09-181.061.031.09-0.10-8.62%11,46327.12%
T210115P000280002019-08-16 12:08PM EDT2021-01-151.531.511.57-0.17-10.00%6113,03328.05%