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
T190621C000330002019-06-19 3:59PM EDT2019-06-210.020.020.03-0.03-60.00%2,63044,02520.70%
T190628C000330002019-06-19 3:54PM EDT2019-06-280.150.130.14-0.01-6.25%1,3667,53117.58%
T190705C000330002019-06-19 3:59PM EDT2019-07-050.210.190.23-0.03-12.50%3613,06617.09%
T190712C000330002019-06-19 3:48PM EDT2019-07-120.250.220.240.00-7993414.60%
T190719C000330002019-06-19 3:59PM EDT2019-07-190.280.250.28-0.03-9.68%1,10654,00713.97%
T190726C000330002019-06-19 3:57PM EDT2019-07-260.420.400.43-0.03-6.67%2201,90316.50%
T190802C000330002019-06-19 3:35PM EDT2019-08-020.470.440.48-0.07-12.96%6645616.29%
T190920C000330002019-06-19 3:49PM EDT2019-09-200.820.780.810.00-48023,70516.38%
T191018C000330002019-06-19 3:14PM EDT2019-10-181.000.920.95+0.02+2.04%2920,91416.26%
T191115C000330002019-06-19 3:59PM EDT2019-11-151.081.051.10-0.04-3.57%462,69616.50%
T200117C000330002019-06-19 2:37PM EDT2020-01-171.311.241.29+0.03+2.34%13362,44115.77%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190621P000330002019-06-19 3:18PM EDT2019-06-210.480.560.63-0.10-17.24%1656,99322.66%
T190628P000330002019-06-19 3:25PM EDT2019-06-280.610.660.710.00-4,6253,62916.41%
T190705P000330002019-06-19 3:22PM EDT2019-07-050.680.730.78-0.04-5.56%14328415.43%
T190712P000330002019-06-19 10:27AM EDT2019-07-121.091.161.21-0.28-20.44%2016927.00%
T190719P000330002019-06-19 3:17PM EDT2019-07-191.161.221.26-0.05-4.13%2823,56825.00%
T190726P000330002019-06-19 2:33PM EDT2019-07-261.331.381.43-0.06-4.32%33326.76%
T190802P000330002019-06-19 11:27AM EDT2019-08-021.471.421.46+0.17+13.08%52125.20%
T190920P000330002019-06-19 2:34PM EDT2019-09-201.641.681.74-0.08-4.65%525,39721.68%
T191018P000330002019-06-19 3:27PM EDT2019-10-182.062.112.16-0.06-2.83%221,00224.66%
T191115P000330002019-06-18 3:59PM EDT2019-11-152.332.262.340.00-461,20224.41%
T200117P000330002019-06-19 12:05PM EDT2020-01-172.732.702.77+0.06+2.25%5133,00224.83%