T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000320002019-06-17 3:59PM EDT2019-06-210.460.000.000.00-4,40400.00%
T190628C000320002019-06-17 3:08PM EDT2019-06-280.610.000.000.00-7600.00%
T190705C000320002019-06-17 3:59PM EDT2019-07-050.680.000.000.00-23300.00%
T190712C000320002019-06-17 3:58PM EDT2019-07-120.720.000.000.00-38400.00%
T190719C000320002019-06-17 3:44PM EDT2019-07-190.790.000.000.00-2,46000.00%
T190726C000320002019-06-17 2:28PM EDT2019-07-260.870.000.000.00-6400.00%
T190920C000320002019-06-17 3:37PM EDT2019-09-201.270.000.000.00-22900.00%
T191018C000320002019-06-17 3:14PM EDT2019-10-181.390.000.000.00-15200.00%
T191115C000320002019-06-17 11:47AM EDT2019-11-151.540.000.000.00-1900.00%
T200117C000320002019-06-17 3:11PM EDT2020-01-171.700.000.000.00-9400.00%
T200619C000320002019-06-17 2:30PM EDT2020-06-192.160.000.000.00-900.00%
T200918C000320002019-06-14 3:43PM EDT2020-09-182.420.000.000.00-200.00%
T210115C000320002019-06-17 3:13PM EDT2021-01-152.630.000.000.00-13600.00%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000320002019-06-17 3:59PM EDT2019-06-210.140.000.000.00-2,98003.13%
T190628P000320002019-06-17 3:55PM EDT2019-06-280.240.000.000.00-48701.56%
T190705P000320002019-06-17 3:52PM EDT2019-07-050.330.000.000.00-65601.56%
T190712P000320002019-06-17 3:44PM EDT2019-07-120.610.000.000.00-2501.56%
T190719P000320002019-06-17 3:50PM EDT2019-07-190.710.000.000.00-41100.78%
T190726P000320002019-06-17 11:53AM EDT2019-07-260.900.000.000.00-1100.78%
T190920P000320002019-06-17 3:59PM EDT2019-09-201.260.000.000.00-11300.78%
T191018P000320002019-06-17 3:57PM EDT2019-10-181.630.000.000.00-6300.39%
T191115P000320002019-06-17 11:50AM EDT2019-11-151.810.000.000.00-5300.39%
T200117P000320002019-06-17 3:50PM EDT2020-01-172.220.000.000.00-3400.39%
T200619P000320002019-06-17 9:48AM EDT2020-06-193.050.000.000.00-10200.39%
T200918P000320002019-06-07 3:34PM EDT2020-09-183.400.000.000.00-400.39%
T210115P000320002019-06-17 10:26AM EDT2021-01-154.220.000.000.00-1000.20%