T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200221C000320002020-01-17 2:47PM EST2020-02-216.396.406.50+0.44+7.39%522340.04%
T200320C000320002020-01-08 3:30PM EST2020-03-207.556.456.650.00-1,800036.04%
T200417C000320002020-01-14 9:32AM EST2020-04-176.336.456.700.00-1,044431.35%
T200619C000320002020-01-17 11:36AM EST2020-06-196.606.506.80+0.25+3.94%101,16926.07%
T200717C000320002020-01-13 1:54PM EST2020-07-176.466.556.800.00-195723.93%
T200918C000320002020-01-16 9:59AM EST2020-09-186.206.606.850.00-714021.39%
T210115C000320002020-01-17 3:32PM EST2021-01-156.776.657.00+0.32+4.96%177,54119.26%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200124P000320002020-01-09 12:23PM EST2020-01-240.020.000.130.00-5790.63%
T200131P000320002019-12-19 1:51PM EST2020-01-310.060.000.570.00--3582.62%
T200207P000320002020-01-17 1:28PM EST2020-02-070.020.000.04-0.05-71.43%-142.58%
T200214P000320002020-01-13 10:10AM EST2020-02-140.040.000.050.00--537.89%
T200221P000320002020-01-17 1:50PM EST2020-02-210.030.010.060.00-4158434.77%
T200228P000320002020-01-13 1:33PM EST2020-02-280.060.010.060.00--231.45%
T200320P000320002020-01-17 10:10AM EST2020-03-200.060.050.09-0.01-14.29%53,94027.64%
T200417P000320002020-01-15 3:07PM EST2020-04-170.170.100.150.00-11,20925.64%
T200619P000320002020-01-17 3:55PM EST2020-06-190.290.220.300.00-1,49710,18123.54%
T200717P000320002020-01-17 9:54AM EST2020-07-170.390.350.41-0.04-9.30%2443223.78%
T200918P000320002020-01-17 3:54PM EST2020-09-180.590.530.63-0.04-6.35%425,62823.71%
T210115P000320002020-01-17 3:57PM EST2021-01-151.141.091.17-0.01-0.87%82222,32324.93%