T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000300002019-08-19 11:34AM EDT2019-08-235.300.000.000.00-100.00%
T190830C000300002019-08-08 10:05AM EDT2019-08-304.300.000.000.00--00.00%
T190913C000300002019-08-14 3:26PM EDT2019-09-134.240.000.000.00-100.00%
T190920C000300002019-08-19 3:50PM EDT2019-09-205.470.000.000.00-3400.00%
T191018C000300002019-08-19 1:54PM EDT2019-10-185.500.000.000.00-2300.00%
T191115C000300002019-08-14 3:20PM EDT2019-11-154.500.000.000.00-1100.00%
T200117C000300002019-08-19 3:52PM EDT2020-01-175.650.000.000.00-18700.00%
T200320C000300002019-08-08 10:22AM EDT2020-03-204.700.000.000.00-5300.00%
T200619C000300002019-08-19 1:31PM EDT2020-06-195.650.000.000.00-5100.00%
T200918C000300002019-08-16 11:21AM EDT2020-09-185.350.000.000.00-2300.00%
T210115C000300002019-08-19 3:54PM EDT2021-01-155.950.000.000.00-9300.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000300002019-08-12 1:38PM EDT2019-08-230.010.000.000.00-4050.00%
T190830P000300002019-08-19 12:27PM EDT2019-08-300.010.000.000.00-47025.00%
T190906P000300002019-08-05 3:20PM EDT2019-09-060.130.000.000.00-1025.00%
T190913P000300002019-08-12 1:38PM EDT2019-09-130.070.000.000.00-2012.50%
T190920P000300002019-08-19 3:55PM EDT2019-09-200.040.000.000.00-331012.50%
T190927P000300002019-08-19 12:43PM EDT2019-09-270.060.000.000.00-1012.50%
T191018P000300002019-08-19 3:54PM EDT2019-10-180.140.000.000.00-3,487012.50%
T191115P000300002019-08-19 3:07PM EDT2019-11-150.250.000.000.00-19306.25%
T200117P000300002019-08-19 3:46PM EDT2020-01-170.490.000.000.00-16206.25%
T200320P000300002019-08-16 1:52PM EDT2020-03-200.820.000.000.00-37006.25%
T200619P000300002019-08-19 3:13PM EDT2020-06-191.060.000.000.00-4703.13%
T200918P000300002019-08-19 3:52PM EDT2020-09-181.390.000.000.00-7303.13%
T210115P000300002019-08-19 3:52PM EDT2021-01-151.950.000.000.00-9703.13%