T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000300002019-06-18 3:55PM EDT2019-06-212.432.432.51+0.05+2.10%1,36314,36052.34%
T190628C000300002019-06-13 11:29AM EDT2019-06-282.312.372.630.00-11,55146.09%
T190705C000300002019-06-14 11:12AM EDT2019-07-052.392.034.500.00-151,04666.50%
T190712C000300002019-06-10 1:14PM EDT2019-07-122.252.132.870.00-5030840.82%
T190719C000300002019-06-18 3:55PM EDT2019-07-192.492.512.57+0.12+5.06%1379,75623.24%
T190726C000300002019-06-06 9:49AM EDT2019-07-262.232.482.590.00-1121.92%
T190802C000300002019-06-18 10:15AM EDT2019-08-022.632.482.61+0.14+5.62%31321.00%
T190920C000300002019-06-18 3:56PM EDT2019-09-202.692.672.74+0.08+3.07%1661,83217.77%
T191018C000300002019-06-18 3:14PM EDT2019-10-182.822.732.82+0.13+4.83%691,27017.14%
T191115C000300002019-06-18 3:56PM EDT2019-11-152.852.832.92+0.02+0.71%18017.14%
T200117C000300002019-06-18 3:53PM EDT2020-01-173.002.933.05+0.07+2.39%14241,09416.09%
T200619C000300002019-06-18 2:22PM EDT2020-06-193.413.303.40+0.14+4.28%2061,56715.55%
T200918C000300002019-06-17 9:51AM EDT2020-09-183.433.453.600.00-144615.53%
T210115C000300002019-06-18 1:45PM EDT2021-01-153.753.653.75+0.07+1.90%2613,78914.88%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000300002019-06-18 11:43AM EDT2019-06-210.020.000.02-0.08-80.00%1533,51448.44%
T190628P000300002019-06-18 1:02PM EDT2019-06-280.030.010.030.00-474028.52%
T190705P000300002019-06-18 3:26PM EDT2019-07-050.050.030.06-0.02-28.57%333525.39%
T190712P000300002019-06-18 9:34AM EDT2019-07-120.090.090.12-0.04-30.77%401,43525.78%
T190719P000300002019-06-18 3:58PM EDT2019-07-190.150.130.15-0.02-11.76%22812,21524.32%
T190726P000300002019-06-17 11:37AM EDT2019-07-260.320.250.290.00-628327.59%
T190802P000300002019-06-18 1:26PM EDT2019-08-020.280.290.33-0.07-20.00%22226.66%
T190920P000300002019-06-18 3:59PM EDT2019-09-200.520.510.53-0.06-10.34%1,3099,89722.66%
T191018P000300002019-06-18 3:44PM EDT2019-10-180.790.770.80-0.03-3.66%283,92824.44%
T191115P000300002019-06-18 3:14PM EDT2019-11-150.920.940.98-0.12-11.54%1173,31924.63%
T200117P000300002019-06-18 3:54PM EDT2020-01-171.301.291.33-0.05-3.70%12473,12524.78%
T200619P000300002019-06-18 3:15PM EDT2020-06-192.001.992.05-0.06-2.91%507,20525.07%
T200918P000300002019-06-18 3:40PM EDT2020-09-182.452.422.52-0.09-3.54%1543225.99%
T210115P000300002019-06-18 3:14PM EDT2021-01-153.153.103.20-0.05-1.56%23911,74327.70%