T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:31.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426C000310002019-04-18 2:54PM EDT2019-04-261.301.241.27-0.08-5.80%12221735.94%
T190503C000310002019-04-18 1:32PM EDT2019-05-031.321.291.32-0.01-0.75%8218727.83%
T190517C000310002019-04-18 3:18PM EDT2019-05-171.431.391.42+0.03+2.14%1176,96623.05%
T190524C000310002019-04-18 12:28PM EDT2019-05-241.501.431.49+0.01+0.67%20021022.61%
T190621C000310002019-04-18 3:24PM EDT2019-06-211.701.651.68+0.01+0.59%1819,94320.85%
T190719C000310002019-04-18 2:15PM EDT2019-07-191.791.751.81-0.11-5.79%55,74019.53%
T190920C000310002019-04-18 11:59AM EDT2019-09-202.072.042.09-0.04-1.90%441,63918.60%
T191018C000310002019-04-18 11:18AM EDT2019-10-182.022.082.13-0.15-6.91%603,84417.58%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000310002019-04-18 3:59PM EDT2019-04-260.200.200.21-0.05-20.00%2,2714,83533.69%
T190503P000310002019-04-18 3:52PM EDT2019-05-030.240.230.26-0.03-11.11%681,44126.37%
T190510P000310002019-04-18 3:54PM EDT2019-05-100.270.260.28-0.05-15.62%3489222.36%
T190517P000310002019-04-18 3:50PM EDT2019-05-170.310.300.31-0.04-11.43%9,68014,55320.36%
T190524P000310002019-04-18 2:31PM EDT2019-05-240.330.330.36-0.05-13.16%4038519.73%
T190621P000310002019-04-18 2:58PM EDT2019-06-210.480.480.51-0.04-7.69%7313,36017.92%
T190719P000310002019-04-18 3:59PM EDT2019-07-190.810.790.830.00-2,7873,22220.41%
T190920P000310002019-04-17 12:19PM EDT2019-09-201.101.111.150.00-1201,79219.78%
T191018P000310002019-04-18 3:28PM EDT2019-10-181.371.371.42-0.03-2.14%251,71721.31%