T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000320002019-06-20 12:28PM EDT2019-06-210.450.430.46-0.03-6.25%2,51736,91223.05%
T190628C000320002019-06-20 12:24PM EDT2019-06-280.600.600.63-0.04-6.25%1762,62520.41%
T190705C000320002019-06-20 12:20PM EDT2019-07-050.680.670.72-0.06-8.11%9373,34218.85%
T190712C000320002019-06-20 11:24AM EDT2019-07-120.700.690.74-0.11-13.58%91,48116.41%
T190719C000320002019-06-20 12:27PM EDT2019-07-190.750.750.78-0.04-5.06%24036,07415.48%
T190726C000320002019-06-20 12:06PM EDT2019-07-260.880.850.90-0.08-8.33%4460916.94%
T190802C000320002019-06-20 10:55AM EDT2019-08-020.930.880.95-0.04-4.12%8849516.70%
T190920C000320002019-06-20 12:20PM EDT2019-09-201.241.261.27-0.04-3.12%15212,94116.50%
T191018C000320002019-06-20 12:09PM EDT2019-10-181.381.381.41-0.05-3.50%308,41116.36%
T191115C000320002019-06-20 12:27PM EDT2019-11-151.531.501.55-0.04-2.55%1282,21416.48%
T200117C000320002019-06-20 11:53AM EDT2020-01-171.691.681.73-0.01-0.59%929,05715.65%
T200619C000320002019-06-20 12:27PM EDT2020-06-192.172.142.21-0.05-2.25%103,68615.67%
T200918C000320002019-06-14 3:43PM EDT2020-09-182.422.362.420.00-238315.49%
T210115C000320002019-06-20 11:46AM EDT2021-01-152.622.592.65-0.04-1.50%4199,16915.22%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000320002019-06-20 12:23PM EDT2019-06-210.050.030.04-0.02-28.57%2,74529,27317.19%
T190628P000320002019-06-20 12:23PM EDT2019-06-280.180.170.190.00-3,2404,41417.19%
T190705P000320002019-06-20 12:09PM EDT2019-07-050.270.240.28+0.02+8.00%2312,04416.50%
T190712P000320002019-06-20 9:48AM EDT2019-07-120.510.530.58+0.01+2.00%558723.44%
T190719P000320002019-06-20 12:13PM EDT2019-07-190.640.620.63+0.03+4.92%1,04510,90721.88%
T190726P000320002019-06-20 12:27PM EDT2019-07-260.820.810.83+0.03+3.80%381,12224.66%
T190802P000320002019-06-20 11:11AM EDT2019-08-020.890.860.89+0.05+5.95%10815523.98%
T190920P000320002019-06-20 12:22PM EDT2019-09-201.191.161.19+0.07+6.25%2946,33721.17%
T191018P000320002019-06-20 11:20AM EDT2019-10-181.571.561.59+0.07+4.67%7003,19024.02%
T191115P000320002019-06-20 11:54AM EDT2019-11-151.741.711.76+0.04+2.35%181,14923.73%
T200117P000320002019-06-20 11:13AM EDT2020-01-172.182.172.19+0.02+0.93%142,04824.32%
T200619P000320002019-06-19 3:58PM EDT2020-06-192.952.902.970.00-41,06724.62%
T200918P000320002019-06-20 9:54AM EDT2020-09-183.453.403.50+0.05+1.47%247525.76%
T210115P000320002019-06-20 11:43AM EDT2021-01-154.214.154.30+0.08+1.94%2365,81527.98%