T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:33.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426C000330002019-04-18 3:59PM EDT2019-04-260.180.170.19-0.03-14.29%54917,22228.32%
T190503C000330002019-04-18 3:40PM EDT2019-05-030.210.210.23-0.03-12.50%4503,09522.56%
T190517C000330002019-04-18 3:59PM EDT2019-05-170.300.290.30-0.02-6.25%1,21729,06818.56%
T190524C000330002019-04-18 3:53PM EDT2019-05-240.330.330.35-0.06-15.38%2511,12518.07%
T190621C000330002019-04-18 3:59PM EDT2019-06-210.540.530.55-0.03-5.26%33526,83917.63%
T190719C000330002019-04-18 3:54PM EDT2019-07-190.660.670.70-0.01-1.49%1,58537,79317.19%
T190920C000330002019-04-18 3:48PM EDT2019-09-200.980.960.99-0.07-6.67%996,89916.82%
T191018C000330002019-04-18 3:10PM EDT2019-10-181.031.011.06-0.01-0.96%4810,80316.29%
T200117C000330002019-04-18 3:58PM EDT2020-01-171.321.311.40-0.01-0.75%3,09556,02116.42%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190426P000330002019-04-18 2:37PM EDT2019-04-261.121.121.15-0.02-1.75%25384227.54%
T190503P000330002019-04-18 2:43PM EDT2019-05-031.141.141.18-0.04-3.39%25921.58%
T190517P000330002019-04-18 3:58PM EDT2019-05-171.211.201.23-0.07-5.47%1693,33217.24%
T190524P000330002019-04-16 3:25PM EDT2019-05-241.141.181.350.00-41718.90%
T190621P000330002019-04-18 3:47PM EDT2019-06-211.381.351.390.00-745,24715.02%
T190719P000330002019-04-18 3:30PM EDT2019-07-191.821.811.85-0.01-0.55%1062,10120.12%
T190920P000330002019-04-18 10:25AM EDT2019-09-202.132.082.13-0.01-0.47%32,72418.92%
T191018P000330002019-04-15 2:50PM EDT2019-10-182.472.382.450.00-645121.00%
T200117P000330002019-04-18 3:54PM EDT2020-01-173.002.923.00+0.08+2.74%732,70122.16%