T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:29.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000290002019-06-14 3:07PM EDT2019-06-213.403.353.45+0.07+2.10%801,55453.52%
T190705C000290002019-06-13 3:29PM EDT2019-07-053.302.665.000.00-1010457.32%
T190712C000290002019-06-07 9:38AM EDT2019-07-123.503.403.500.00-407533.11%
T190719C000290002019-06-14 3:22PM EDT2019-07-193.463.403.50+0.06+1.76%42,93829.49%
T190920C000290002019-06-12 3:00PM EDT2019-09-203.403.503.600.00-2274720.41%
T191018C000290002019-06-11 10:28AM EDT2019-10-183.473.553.700.00-251,47020.26%
T191115C000290002019-06-11 3:52PM EDT2019-11-153.453.603.700.00-181718.31%
T200117C000290002019-06-11 9:40AM EDT2020-01-173.633.653.800.00-243116.97%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000290002019-06-14 3:57PM EDT2019-06-210.010.010.02-0.01-50.00%1117,76545.31%
T190628P000290002019-06-13 2:08PM EDT2019-06-280.020.000.080.00-252540.43%
T190705P000290002019-06-10 2:04PM EDT2019-07-050.060.000.320.00-1222749.02%
T190712P000290002019-06-13 2:56PM EDT2019-07-120.100.060.100.00-29629.69%
T190719P000290002019-06-14 3:25PM EDT2019-07-190.100.090.11-0.02-16.67%14813,95827.15%
T190726P000290002019-06-12 2:21PM EDT2019-07-260.230.160.200.00-20087329.30%
T190920P000290002019-06-14 2:59PM EDT2019-09-200.410.370.390.00-68,95923.98%
T191018P000290002019-06-13 2:33PM EDT2019-10-180.600.570.600.00-82,71925.20%
T191115P000290002019-06-12 3:55PM EDT2019-11-150.850.740.760.00-141225.37%
T200117P000290002019-06-14 1:06PM EDT2020-01-171.071.031.14-0.01-0.93%202,00626.22%