T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:31.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190830C000310002019-08-23 1:16PM EDT2019-08-303.953.704.05-0.37-8.56%526356.64%
T190906C000310002019-08-21 10:19AM EDT2019-09-064.103.753.950.00-56247.07%
T190913C000310002019-08-15 12:24PM EDT2019-09-133.523.804.000.00-15641.41%
T190920C000310002019-08-21 3:24PM EDT2019-09-204.413.854.00+0.20+4.75%1092235.74%
T190927C000310002019-08-19 12:06AM EDT2019-09-273.503.854.100.00--1636.48%
T191018C000310002019-08-23 2:22PM EDT2019-10-184.153.954.10-0.14-3.26%51,48428.66%
T191115C000310002019-08-23 11:12AM EDT2019-11-154.364.054.20-0.19-4.18%72,45025.93%
T200117C000310002019-08-23 2:34PM EDT2020-01-174.404.154.35-0.30-6.38%124,40922.22%
T200320C000310002019-08-19 11:07AM EDT2020-03-204.754.354.500.00-63620.63%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190830P000310002019-08-23 2:39PM EDT2019-08-300.010.000.070.00-129651.56%
T190906P000310002019-08-22 11:32AM EDT2019-09-060.020.000.060.00-23339.06%
T190913P000310002019-08-08 2:17PM EDT2019-09-130.100.000.080.00-1433.59%
T190920P000310002019-08-23 11:25AM EDT2019-09-200.070.000.09+0.02+40.00%715,66929.69%
T190927P000310002019-08-20 11:46AM EDT2019-09-270.090.100.150.00-13730.27%
T191018P000310002019-08-23 3:58PM EDT2019-10-180.280.250.29+0.09+47.37%47215,64529.00%
T191115P000310002019-08-23 1:46PM EDT2019-11-150.450.460.52+0.08+21.62%15,20929.30%
T200117P000310002019-08-22 10:01AM EDT2020-01-170.750.780.85+0.11+17.19%210,13127.34%
T200320P000310002019-08-23 2:46PM EDT2020-03-201.081.071.14+0.14+14.89%345826.44%