T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:33.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621C000330002019-06-14 3:59PM EDT2019-06-210.090.090.10+0.02+28.57%2,28442,54419.53%
T190628C000330002019-06-14 3:57PM EDT2019-06-280.210.180.22+0.04+23.53%7605,88919.34%
T190705C000330002019-06-14 3:46PM EDT2019-07-050.290.260.29+0.06+26.09%2442,42218.21%
T190712C000330002019-06-14 3:59PM EDT2019-07-120.290.280.31+0.02+7.41%3268916.31%
T190719C000330002019-06-14 3:56PM EDT2019-07-190.340.330.35+0.02+6.25%71453,75815.63%
T190726C000330002019-06-14 11:09AM EDT2019-07-260.460.460.48+0.03+6.98%61,56917.43%
T190920C000330002019-06-14 3:58PM EDT2019-09-200.850.820.85+0.05+6.25%11123,21617.04%
T191018C000330002019-06-14 3:21PM EDT2019-10-180.960.940.98+0.06+6.67%1,11319,16016.77%
T191115C000330002019-06-14 3:55PM EDT2019-11-151.131.071.12+0.05+4.63%522,54016.85%
T200117C000330002019-06-14 3:17PM EDT2020-01-171.291.191.34+0.04+3.20%1,17061,33116.41%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000330002019-06-14 3:50PM EDT2019-06-210.680.700.73-0.12-15.00%1646,93817.97%
T190628P000330002019-06-14 3:11PM EDT2019-06-280.780.800.82-0.11-12.36%633,54916.99%
T190705P000330002019-06-13 3:31PM EDT2019-07-051.000.850.890.00-535716.36%
T190712P000330002019-06-13 3:59PM EDT2019-07-121.371.271.300.00-14716926.51%
T190719P000330002019-06-14 1:56PM EDT2019-07-191.421.341.36+0.02+1.43%663,51825.20%
T190726P000330002019-06-12 2:00PM EDT2019-07-261.641.481.610.00-162828.81%
T190920P000330002019-06-14 3:45PM EDT2019-09-201.781.771.81-0.08-4.30%1605,17421.78%
T191018P000330002019-06-14 3:03PM EDT2019-10-182.222.202.24-0.18-7.50%587024.90%
T191115P000330002019-06-14 3:51PM EDT2019-11-152.352.362.440.00-241,13224.90%
T200117P000330002019-06-14 2:57PM EDT2020-01-172.822.693.15-0.11-3.75%1032,84428.13%