T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:29.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426C000290002019-04-25 11:34AM EDT2019-04-261.590.000.000.00-1000.00%
T190503C000290002019-04-25 3:06PM EDT2019-05-031.470.000.000.00-7500.00%
T190510C000290002019-04-25 3:25PM EDT2019-05-101.450.000.000.00-15400.00%
T190517C000290002019-04-25 3:31PM EDT2019-05-171.550.000.000.00-7400.00%
T190621C000290002019-04-25 3:06PM EDT2019-06-211.830.000.000.00-1500.00%
T190719C000290002019-04-25 3:59PM EDT2019-07-191.860.000.000.00-8100.00%
T190920C000290002019-04-25 10:06AM EDT2019-09-201.970.000.000.00-4000.00%
T191018C000290002019-04-25 3:51PM EDT2019-10-182.240.000.000.00-200.00%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000290002019-04-25 11:34AM EDT2019-04-260.010.000.000.00-4025.00%
T190503P000290002019-04-25 3:35PM EDT2019-05-030.030.000.000.00-7206.25%
T190517P000290002019-04-25 3:55PM EDT2019-05-170.100.000.000.00-13,57606.25%
T190524P000290002019-04-25 12:24PM EDT2019-05-240.140.000.000.00-13906.25%
T190621P000290002019-04-25 3:56PM EDT2019-06-210.300.000.000.00-71203.13%
T190719P000290002019-04-25 3:58PM EDT2019-07-190.600.000.000.00-94603.13%
T190920P000290002019-04-25 3:48PM EDT2019-09-200.880.000.000.00-25501.56%
T191018P000290002019-04-25 3:57PM EDT2019-10-181.200.000.000.00-13801.56%