T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:33.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000330002019-08-23 3:52PM EDT2019-08-231.691.741.87-0.73-30.17%1051,29374.22%
T190830C000330002019-08-23 12:47PM EDT2019-08-301.951.881.92-0.54-21.69%1649931.64%
T190906C000330002019-08-23 1:23PM EDT2019-09-062.031.842.02-0.32-13.62%2011129.30%
T190913C000330002019-08-23 1:21PM EDT2019-09-132.071.922.08-0.14-6.33%102226.76%
T190920C000330002019-08-23 3:36PM EDT2019-09-202.062.052.15-0.53-20.46%32065,16025.78%
T190927C000330002019-08-21 10:01AM EDT2019-09-272.442.072.230.00-12225.59%
T191018C000330002019-08-23 3:54PM EDT2019-10-182.202.222.37-0.53-19.41%16827,43723.49%
T191115C000330002019-08-23 3:55PM EDT2019-11-152.392.452.55-0.55-18.71%756,94122.41%
T200117C000330002019-08-23 3:55PM EDT2020-01-172.612.712.82-0.44-14.43%32656,35420.46%
T200320C000330002019-08-23 1:54PM EDT2020-03-203.042.953.05-0.25-7.60%1056519.56%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000330002019-08-23 12:47PM EDT2019-08-230.010.000.00-0.01-50.00%382,18925.00%
T190830P000330002019-08-23 3:39PM EDT2019-08-300.050.050.06+0.03+150.00%1141,95727.34%
T190906P000330002019-08-23 3:30PM EDT2019-09-060.100.100.13+0.03+42.86%1737325.20%
T190913P000330002019-08-23 12:21PM EDT2019-09-130.160.160.22+0.07+77.78%1150225.10%
T190920P000330002019-08-23 3:55PM EDT2019-09-200.260.220.25+0.13+100.00%72530,30822.95%
T190927P000330002019-08-23 3:13PM EDT2019-09-270.330.290.37+0.14+73.68%7954624.37%
T191018P000330002019-08-23 3:42PM EDT2019-10-180.640.620.67+0.21+48.84%16138,08826.12%
T191115P000330002019-08-23 3:49PM EDT2019-11-150.960.900.97+0.24+33.33%12410,66326.51%
T200117P000330002019-08-23 3:55PM EDT2020-01-171.441.351.42+0.35+32.11%10228,06425.71%
T200320P000330002019-08-21 11:28AM EDT2020-03-201.661.681.78+0.16+10.67%112,70725.22%