T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:34.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190726C000340002019-07-19 3:56PM EDT2019-07-260.210.200.21-0.05-19.23%2,56410,92334.77%
T190802C000340002019-07-19 3:59PM EDT2019-08-020.240.230.25-0.04-14.29%2759,32026.56%
T190809C000340002019-07-19 3:42PM EDT2019-08-090.280.270.28-0.02-6.67%4792722.85%
T190816C000340002019-07-19 3:58PM EDT2019-08-160.300.300.33-0.04-11.76%1,20523,49921.49%
T190823C000340002019-07-19 2:27PM EDT2019-08-230.360.330.37-0.06-14.29%3161920.36%
T190830C000340002019-07-19 3:30PM EDT2019-08-300.410.370.41-0.04-8.89%3847519.63%
T190920C000340002019-07-19 3:51PM EDT2019-09-200.530.500.53-0.07-11.67%2,61148,65118.51%
T191018C000340002019-07-19 3:56PM EDT2019-10-180.630.620.65-0.09-12.50%16122,67617.38%
T191115C000340002019-07-19 3:56PM EDT2019-11-150.830.800.84-0.02-2.35%1309,07717.87%
T200117C000340002019-07-19 3:52PM EDT2020-01-171.051.001.07-0.03-2.78%45717,63817.04%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190726P000340002019-07-19 3:56PM EDT2019-07-261.361.401.40+0.23+20.35%611,79333.30%
T190802P000340002019-07-19 3:01PM EDT2019-08-021.391.401.42+0.23+19.83%217,13924.61%
T190809P000340002019-07-19 1:36PM EDT2019-08-091.331.451.47+0.16+13.68%1511,38222.07%
T190816P000340002019-07-19 3:59PM EDT2019-08-161.471.471.49+0.21+16.67%1101,59219.83%
T190823P000340002019-07-19 3:59PM EDT2019-08-231.501.501.50+0.25+20.00%7342018.02%
T190830P000340002019-07-19 1:53PM EDT2019-08-301.451.531.53+0.14+10.69%8913117.29%
T190920P000340002019-07-19 2:35PM EDT2019-09-201.581.621.65+0.19+13.67%3286,17316.65%
T191018P000340002019-07-19 2:52PM EDT2019-10-182.032.062.10+0.15+7.98%479621.27%
T191115P000340002019-07-19 11:39AM EDT2019-11-152.132.212.31+0.07+3.40%3027321.51%
T200117P000340002019-07-18 3:04PM EDT2020-01-172.452.712.790.00-201,06522.68%