T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220C000300002019-11-26 1:19PM EST2019-12-207.408.108.200.00-2871757.81%
T200117C000300002019-12-10 1:00PM EST2020-01-178.288.108.25-0.02-0.24%43,19245.31%
T200221C000300002019-12-10 1:45PM EST2020-02-218.178.158.25-0.10-1.21%11632.81%
T200320C000300002019-12-06 1:38PM EST2020-03-208.408.108.300.00-61,90830.27%
T200417C000300002019-10-31 8:50AM EST2020-04-178.135.509.100.00-12845.78%
T200619C000300002019-12-10 1:50PM EST2020-06-198.258.208.30+0.95+13.01%31,53322.02%
T200717C000300002019-11-26 12:04PM EST2020-07-177.058.208.400.00-1111223.15%
T200918C000300002019-12-09 2:41PM EST2020-09-188.258.208.350.00-61,07319.34%
T210115C000300002019-12-09 1:18PM EST2021-01-158.408.258.550.00-519,45019.46%
T220121C000300002019-12-10 12:20PM EST2022-01-218.508.358.85+0.05+0.59%1374,99416.75%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220P000300002019-12-03 9:58AM EST2019-12-200.020.000.030.00-185760.94%
T191227P000300002019-11-25 10:08AM EST2019-12-270.040.000.180.00--464.06%
T200117P000300002019-12-10 9:31AM EST2020-01-170.030.020.040.00-4573,74737.50%
T200221P000300002019-12-10 10:39AM EST2020-02-210.080.080.090.00-17731.54%
T200320P000300002019-12-10 1:42PM EST2020-03-200.150.140.16+0.01+7.14%2097030.37%
T200417P000300002019-12-03 10:46AM EST2020-04-170.300.210.240.00-3157329.64%
T200619P000300002019-12-04 3:10PM EST2020-06-190.390.400.420.00-5712,72628.37%
T200717P000300002019-12-09 11:20AM EST2020-07-170.500.500.540.00-4035228.66%
T200918P000300002019-12-06 3:54PM EST2020-09-180.700.680.730.00-279,77428.00%
T210115P000300002019-12-10 1:53PM EST2021-01-151.191.181.22+0.02+1.71%75719,09228.64%
T220121P000300002019-12-09 11:38AM EST2022-01-212.432.352.690.00-513,55130.14%