T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:33.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213C000330002019-11-27 11:58AM EST2019-12-134.790.000.000.00--00.00%
T191220C000330002019-12-05 3:47PM EST2019-12-205.280.000.000.00-100.00%
T191227C000330002019-12-06 3:28PM EST2019-12-275.200.000.000.00-100.00%
T200103C000330002019-11-25 11:55AM EST2020-01-034.500.000.000.00--00.00%
T200117C000330002019-12-10 3:00PM EST2020-01-175.150.000.000.00-6500.00%
T200221C000330002019-12-04 2:49PM EST2020-02-215.450.000.000.00-22400.00%
T200320C000330002019-12-10 9:45AM EST2020-03-205.150.000.000.00-500.00%
T200417C000330002019-12-06 9:31AM EST2020-04-175.560.000.000.00-300.00%
T200619C000330002019-12-09 3:22PM EST2020-06-195.500.000.000.00-200.00%
T200717C000330002019-12-06 3:14PM EST2020-07-175.550.000.000.00-2000.00%
T220121C000330002019-12-10 3:57PM EST2022-01-216.270.000.000.00-1400.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213P000330002019-11-29 10:04AM EST2019-12-130.010.000.000.00-4050.00%
T191220P000330002019-12-06 1:15PM EST2019-12-200.010.000.000.00-4025.00%
T191227P000330002019-12-10 11:24AM EST2019-12-270.020.000.000.00-5012.50%
T200103P000330002019-12-04 11:17AM EST2020-01-030.040.000.000.00--012.50%
T200110P000330002019-12-04 10:09AM EST2020-01-100.070.000.000.00-15012.50%
T200117P000330002019-12-10 3:26PM EST2020-01-170.080.000.000.00-1012.50%
T200221P000330002019-12-10 11:57AM EST2020-02-210.240.000.000.00-506.25%
T200320P000330002019-12-10 3:19PM EST2020-03-200.370.000.000.00-19406.25%
T200417P000330002019-12-10 2:02PM EST2020-04-170.530.000.000.00-1106.25%
T200619P000330002019-12-10 12:24PM EST2020-06-190.810.000.000.00-406.25%
T200717P000330002019-12-10 11:57AM EST2020-07-171.000.000.000.00-1006.25%
T220121P000330002019-12-06 3:08PM EST2022-01-213.500.000.000.00-303.13%