T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426C000320002019-04-18 3:59PM EDT2019-04-260.570.570.58-0.02-3.39%1,93217,11231.93%
T190503C000320002019-04-18 3:46PM EDT2019-05-030.650.620.65+0.01+1.56%2871,95825.39%
T190510C000320002019-04-18 3:30PM EDT2019-05-100.690.670.70-0.02-2.82%5898822.36%
T190517C000320002019-04-18 3:57PM EDT2019-05-170.730.730.75-0.02-2.67%93937,69920.80%
T190524C000320002019-04-18 3:52PM EDT2019-05-240.780.780.81-0.02-2.50%291,56020.12%
T190621C000320002019-04-18 3:50PM EDT2019-06-211.021.011.03+0.01+0.99%23628,49919.14%
T190719C000320002019-04-18 3:54PM EDT2019-07-191.141.151.18+0.01+0.88%1,90517,25518.26%
T190920C000320002019-04-18 1:21PM EDT2019-09-201.461.441.49-0.08-5.19%953,27417.77%
T191018C000320002019-04-18 2:42PM EDT2019-10-181.511.491.54-0.01-0.66%133,59716.92%
T200619C000320002019-04-18 9:31AM EDT2020-06-192.182.052.46-0.10-4.39%101,40717.71%
T200918C000320002019-04-17 1:35PM EDT2020-09-182.502.222.500.00-214716.35%
T210115C000320002019-04-18 3:04PM EDT2021-01-152.702.582.92-0.05-1.82%1697,05017.24%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000320002019-04-18 3:54PM EDT2019-04-260.540.520.54-0.04-6.90%1,2948,53531.35%
T190503P000320002019-04-18 3:52PM EDT2019-05-030.590.560.58-0.03-4.84%481,44823.78%
T190517P000320002019-04-18 3:41PM EDT2019-05-170.640.640.66-0.08-11.11%1,88419,20619.09%
T190524P000320002019-04-18 1:12PM EDT2019-05-240.690.660.700.00-1632818.07%
T190621P000320002019-04-18 3:45PM EDT2019-06-210.840.830.85-0.02-2.33%94119,68416.31%
T190719P000320002019-04-18 3:51PM EDT2019-07-191.251.221.25-0.01-0.79%1,1373,38019.85%
T190920P000320002019-04-18 2:26PM EDT2019-09-201.541.541.57-0.03-1.91%41,13819.12%
T191018P000320002019-04-18 11:54AM EDT2019-10-181.851.821.88+0.10+5.71%141,66321.05%
T200619P000320002019-04-18 3:34PM EDT2020-06-193.103.003.400.00-1720324.81%
T200918P000320002019-04-17 11:22AM EDT2020-09-183.513.253.950.00-11026.18%
T210115P000320002019-04-18 12:40PM EDT2021-01-154.304.004.45+0.05+1.18%1023,99626.61%