T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:29.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190726C000290002019-07-12 9:35AM EDT2019-07-264.453.653.950.00-191977.54%
T190816C000290002019-07-18 9:41AM EDT2019-08-164.033.854.000.00-1139.55%
T190830C000290002019-07-16 9:45AM EDT2019-08-304.833.904.200.00--940.23%
T190920C000290002019-07-19 1:39PM EDT2019-09-204.164.054.15-0.74-15.10%32431.20%
T191018C000290002019-07-19 3:25PM EDT2019-10-184.164.054.20-0.78-15.79%5510527.15%
T191115C000290002019-07-08 2:31PM EDT2019-11-155.254.104.250.00-18124.81%
T200117C000290002019-07-19 3:35PM EDT2020-01-174.354.204.35-0.20-4.40%9014221.66%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190726P000290002019-07-19 11:07AM EDT2019-07-260.020.010.04+0.01+100.00%5063851.56%
T190802P000290002019-07-19 11:08AM EDT2019-08-020.040.020.05+0.02+100.00%6005039.84%
T190809P000290002019-07-08 9:32AM EDT2019-08-090.070.030.060.00--7333.40%
T190816P000290002019-07-19 2:24PM EDT2019-08-160.070.060.08+0.02+40.00%6635230.66%
T190823P000290002019-07-19 11:50AM EDT2019-08-230.080.070.09+0.03+60.00%1628.13%
T190830P000290002019-07-19 11:55AM EDT2019-08-300.110.080.12+0.02+22.22%31027.44%
T190920P000290002019-07-19 3:58PM EDT2019-09-200.150.140.15+0.02+15.38%6810,76923.73%
T191018P000290002019-07-19 3:52PM EDT2019-10-180.280.250.28+0.04+16.67%282,75623.78%
T191115P000290002019-07-19 3:15PM EDT2019-11-150.430.390.44+0.07+19.44%4063324.39%
T200117P000290002019-07-19 3:11PM EDT2020-01-170.700.670.74+0.06+9.38%1155,15324.46%