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
T190621C000310002019-06-14 3:59PM EDT2019-06-211.431.401.44+0.15+11.72%40915,84528.52%
T190628C000310002019-06-14 3:04PM EDT2019-06-281.501.461.50+0.11+7.91%281,31924.12%
T190705C000310002019-06-14 3:41PM EDT2019-07-051.571.531.58+0.13+9.03%362,46723.44%
T190712C000310002019-06-14 1:56PM EDT2019-07-121.491.531.57+0.02+1.36%10748419.92%
T190719C000310002019-06-14 3:55PM EDT2019-07-191.601.551.59+0.11+7.38%1,16310,53718.46%
T190726C000310002019-06-14 3:07PM EDT2019-07-261.651.641.67+0.15+10.00%4001,15519.24%
T190920C000310002019-06-14 3:08PM EDT2019-09-201.961.911.94+0.03+1.55%463,89117.41%
T191018C000310002019-06-14 11:30AM EDT2019-10-181.962.012.05-0.04-2.00%35,68416.99%
T191115C000310002019-06-12 3:45PM EDT2019-11-152.062.132.260.00-502,58818.14%
T200117C000310002019-06-13 2:48PM EDT2020-01-172.292.192.440.00-43,94717.24%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000310002019-06-14 3:58PM EDT2019-06-210.050.040.05-0.01-16.67%2,45127,21524.02%
T190628P000310002019-06-14 3:07PM EDT2019-06-280.100.080.10-0.03-23.08%2675,19720.90%
T190705P000310002019-06-14 3:31PM EDT2019-07-050.150.140.15-0.04-21.05%5261,77919.73%
T190712P000310002019-06-14 1:42PM EDT2019-07-120.320.300.32-0.03-8.57%4837723.58%
T190719P000310002019-06-14 3:59PM EDT2019-07-190.370.360.38-0.03-7.50%73613,29122.95%
T190726P000310002019-06-14 12:29PM EDT2019-07-260.590.520.56-0.01-1.67%3077825.83%
T190920P000310002019-06-14 3:55PM EDT2019-09-200.840.860.87-0.08-8.70%383,88322.10%
T191018P000310002019-06-14 3:08PM EDT2019-10-181.171.161.19-0.03-2.50%213,11924.07%
T191115P000310002019-06-14 2:15PM EDT2019-11-151.391.361.43-0.01-0.71%71,27524.83%
T200117P000310002019-06-14 2:33PM EDT2020-01-171.781.731.85-0.03-1.66%121,07125.37%