T - AT&T Inc.

NYSE - Nasdaq Real Time 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 EDT2019-06-284.133.206.000.00-506164.84%
T190705C000280002019-06-05 11:21AM EDT2019-07-053.643.655.300.00--20106.64%
T190712C000280002019-06-19 3:26PM EDT2019-07-124.604.455.200.00-2512557.62%
T190719C000280002019-06-21 3:34PM EDT2019-07-194.534.454.55+0.03+0.67%168140.00%
T190920C000280002019-06-21 9:32AM EDT2019-09-204.674.454.60+0.37+8.60%2033615.24%
T191018C000280002019-06-07 9:56AM EDT2019-10-184.504.504.700.00-1032819.09%
T191115C000280002019-06-10 10:36AM EDT2019-11-154.654.504.650.00-31615.14%
T200117C000280002019-06-21 11:06AM EDT2020-01-174.704.554.65+0.15+3.30%6018,59712.60%
T200918C000280002019-06-21 12:02PM EDT2020-09-184.904.805.050.00-620714.62%
T210115C000280002019-06-21 12:58PM EDT2021-01-155.054.805.20-0.03-0.59%27011,94414.48%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190628P000280002019-06-14 1:12PM EDT2019-06-280.030.000.030.00-1032362.50%
T190705P000280002019-06-18 9:32AM EDT2019-07-050.060.000.090.00-26255.86%
T190712P000280002019-06-14 3:59PM EDT2019-07-120.040.000.040.00-322337.50%
T190719P000280002019-06-21 3:20PM EDT2019-07-190.040.030.04+0.01+33.33%7212,24232.03%
T190726P000280002019-06-19 10:23AM EDT2019-07-260.080.070.090.00-1833.59%
T190802P000280002019-06-17 12:00AM EDT2019-08-020.140.070.110.00--432.03%
T190920P000280002019-06-21 11:06AM EDT2019-09-200.220.200.220.00-153,02525.78%
T191018P000280002019-06-21 3:01PM EDT2019-10-180.340.330.36-0.03-8.11%102,95126.27%
T191115P000280002019-06-21 1:57PM EDT2019-11-150.460.450.49-0.03-6.12%371,50826.32%
T200117P000280002019-06-21 3:42PM EDT2020-01-170.710.720.74-0.02-2.74%43852,76125.90%
T200918P000280002019-06-21 1:05PM EDT2020-09-181.701.661.73-0.02-1.16%181,16326.61%
T210115P000280002019-06-21 3:50PM EDT2021-01-152.302.272.37-0.06-2.54%3710,50028.48%