T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:31.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000310002019-06-19 3:59PM EDT2019-06-211.431.401.47-0.02-1.38%49215,21839.84%
T190628C000310002019-06-19 12:04PM EDT2019-06-281.511.451.50-0.09-5.63%51,30824.61%
T190705C000310002019-06-19 2:32PM EDT2019-07-051.641.491.59+0.04+2.50%522,50624.12%
T190712C000310002019-06-19 3:45PM EDT2019-07-121.601.511.58-0.07-4.19%2558719.83%
T190719C000310002019-06-19 3:30PM EDT2019-07-191.651.511.59+0.05+3.12%11010,33917.87%
T190726C000310002019-06-19 2:52PM EDT2019-07-261.751.601.64+0.05+2.94%221,16017.82%
T190920C000310002019-06-19 2:30PM EDT2019-09-201.981.861.91-0.02-1.00%663,84616.50%
T191018C000310002019-06-19 10:14AM EDT2019-10-182.121.992.040.00-685,68716.50%
T191115C000310002019-06-19 12:19PM EDT2019-11-152.172.122.17+0.09+4.33%112,58816.65%
T200117C000310002019-06-19 2:07PM EDT2020-01-172.322.182.34-0.05-2.11%53,95715.87%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000310002019-06-19 3:28PM EDT2019-06-210.010.010.030.00-1,19425,89633.59%
T190628P000310002019-06-19 3:24PM EDT2019-06-280.050.040.05-0.01-16.67%915,23120.70%
T190705P000310002019-06-19 2:12PM EDT2019-07-050.090.070.10-0.01-10.00%311,45419.53%
T190712P000310002019-06-19 3:56PM EDT2019-07-120.220.210.24-0.01-4.35%6378822.85%
T190719P000310002019-06-19 3:49PM EDT2019-07-190.270.270.30-0.05-15.62%20313,00822.22%
T190726P000310002019-06-19 12:36PM EDT2019-07-260.440.440.47-0.04-8.33%21,30725.10%
T190802P000310002019-06-19 3:34PM EDT2019-08-020.500.490.52-0.02-3.85%1927324.37%
T190920P000310002019-06-19 3:31PM EDT2019-09-200.760.760.80-0.05-6.17%383,95121.73%
T191018P000310002019-06-19 12:57PM EDT2019-10-181.081.091.12-0.04-3.57%623,19023.76%
T191115P000310002019-06-19 1:07PM EDT2019-11-151.341.281.33+0.06+4.69%111,29224.15%
T200117P000310002019-06-19 11:06AM EDT2020-01-171.651.661.72-0.01-0.60%51,08224.46%