T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018C000320002019-10-14 10:04AM EDT2019-10-185.610.000.000.00-11900.00%
T191025C000320002019-10-14 2:30PM EDT2019-10-255.470.000.000.00-310.00%
T191101C000320002019-10-08 2:26PM EDT2019-11-015.550.000.000.00-1250.00%
T191115C000320002019-10-11 10:24AM EDT2019-11-155.670.000.000.00-5101550.00%
T191122C000320002019-10-08 1:04PM EDT2019-11-225.470.000.000.00---0.00%
T200117C000320002019-10-11 12:41PM EDT2020-01-175.950.000.000.00-17,0590.00%
T200320C000320002019-10-10 2:25PM EDT2020-03-205.940.000.000.00-1355850.00%
T200417C000320002019-10-11 9:57AM EDT2020-04-176.220.000.000.00-112450.00%
T200619C000320002019-10-14 12:51PM EDT2020-06-196.130.000.000.00-34,8590.00%
T200918C000320002019-10-09 11:36AM EDT2020-09-185.870.000.000.00-51,6020.00%
T210115C000320002019-10-14 3:41PM EDT2021-01-156.430.000.000.00-9810,0390.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018P000320002019-10-11 3:23PM EDT2019-10-180.010.000.000.00-355,22650.00%
T191025P000320002019-10-09 3:59PM EDT2019-10-250.040.000.000.00-28525.00%
T191101P000320002019-10-10 10:14AM EDT2019-11-010.090.000.000.00-229812.50%
T191108P000320002019-10-08 3:55PM EDT2019-11-080.060.000.000.00-23612.50%
T191115P000320002019-10-14 3:48PM EDT2019-11-150.100.000.000.00-109,53312.50%
T191122P000320002019-10-14 11:14AM EDT2019-11-220.110.000.000.00-1612.50%
T191129P000320002019-10-14 11:50AM EDT2019-11-290.150.000.000.00-2612.50%
T200117P000320002019-10-14 1:43PM EDT2020-01-170.310.000.000.00-38,2576.25%
T200320P000320002019-10-11 12:49PM EDT2020-03-200.610.000.000.00-503,7216.25%
T200417P000320002019-10-09 9:50AM EDT2020-04-170.900.000.000.00-32616.25%
T200619P000320002019-10-09 2:07PM EDT2020-06-191.170.000.000.00-108,6906.25%
T200918P000320002019-10-11 11:08AM EDT2020-09-181.400.000.000.00-402,7193.13%
T210115P000320002019-10-14 3:28PM EDT2021-01-152.030.000.000.00-2821,2683.13%