T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426C000300002019-04-18 2:54PM EDT2019-04-262.182.012.14-0.07-3.11%587438.48%
T190503C000300002019-04-18 2:44PM EDT2019-05-032.172.142.18-0.18-7.66%312331.06%
T190510C000300002019-04-08 2:05PM EDT2019-05-102.202.092.260.00-100129.79%
T190517C000300002019-04-18 3:32PM EDT2019-05-172.252.212.26-0.08-3.43%1779525.98%
T190524C000300002019-04-18 9:48AM EDT2019-05-242.172.272.32-0.17-7.26%61525.49%
T190621C000300002019-04-18 3:45PM EDT2019-06-212.482.442.48+0.02+0.81%13116,76423.19%
T190719C000300002019-04-18 3:26PM EDT2019-07-192.602.512.57-0.05-1.89%367,35021.14%
T190920C000300002019-04-17 3:45PM EDT2019-09-202.792.752.790.00-4271819.48%
T191018C000300002019-04-18 12:55PM EDT2019-10-182.862.752.83+0.03+1.06%31,16718.46%
T200117C000300002019-04-18 3:36PM EDT2020-01-173.042.943.05+0.04+1.33%8434,33117.37%
T200619C000300002019-04-18 3:51PM EDT2020-06-193.313.053.45-0.19-5.43%1667617.13%
T200918C000300002019-04-18 12:13PM EDT2020-09-183.503.153.85-0.05-1.41%2119118.43%
T210115C000300002019-04-18 3:53PM EDT2021-01-153.733.604.00-0.02-0.53%3768,43417.58%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000300002019-04-18 3:43PM EDT2019-04-260.070.060.07-0.02-22.22%2,2339,25133.99%
T190503P000300002019-04-18 3:59PM EDT2019-05-030.090.080.10-0.03-25.00%2101,35227.34%
T190510P000300002019-04-18 12:21PM EDT2019-05-100.120.100.12-0.02-14.29%10296823.83%
T190517P000300002019-04-18 3:29PM EDT2019-05-170.120.120.16-0.04-25.00%9,96735,21522.75%
T190524P000300002019-04-16 11:56AM EDT2019-05-240.170.130.220.00-120022.95%
T190621P000300002019-04-18 2:28PM EDT2019-06-210.280.280.30-0.04-12.50%7136,42519.43%
T190719P000300002019-04-18 3:15PM EDT2019-07-190.500.490.53-0.02-3.85%727,56520.95%
T190920P000300002019-04-18 3:50PM EDT2019-09-200.800.800.82-0.01-1.23%1456,44720.36%
T191018P000300002019-04-18 3:29PM EDT2019-10-181.031.011.07-0.02-1.90%1312,64621.90%
T200117P000300002019-04-18 3:45PM EDT2020-01-171.521.471.53+0.01+0.66%6771,85822.53%
T200619P000300002019-04-18 3:58PM EDT2020-06-192.141.892.48+0.01+0.47%2046125.46%
T200918P000300002019-04-18 3:58PM EDT2020-09-182.502.302.69-0.02-0.79%1010124.61%
T210115P000300002019-04-18 11:12AM EDT2021-01-153.303.153.55+0.05+1.54%1627,72627.64%