T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:34.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220C000340002019-12-13 3:59PM EST2019-12-204.294.054.35-0.16-3.60%487357.81%
T191227C000340002019-12-03 3:52PM EST2019-12-273.604.204.650.00-4562.31%
T200103C000340002019-12-13 12:09PM EST2020-01-034.103.354.95+1.00+32.26%16963.57%
T200117C000340002019-12-13 11:52AM EST2020-01-174.204.254.55-0.35-7.69%47115,49235.65%
T200221C000340002019-12-13 11:40AM EST2020-02-214.204.304.40-0.35-7.69%4877320.41%
T200320C000340002019-12-11 3:59PM EST2020-03-204.304.154.60-0.15-3.37%31,46922.46%
T200417C000340002019-12-10 9:31AM EST2020-04-174.802.466.600.00-12,13948.93%
T200619C000340002019-12-13 11:55AM EST2020-06-194.524.604.70-0.38-7.76%7029017.70%
T200717C000340002019-12-13 9:50AM EST2020-07-174.704.254.85-0.04-0.84%110918.51%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220P000340002019-12-13 3:10PM EST2019-12-200.020.000.06+0.01+100.00%490753.13%
T191227P000340002019-12-04 3:03PM EST2019-12-270.040.000.300.00-15357.03%
T200103P000340002019-12-05 2:33PM EST2020-01-030.040.000.050.00-1329.49%
T200110P000340002019-12-11 3:50PM EST2020-01-100.080.040.110.00-31530.37%
T200117P000340002019-12-13 3:37PM EST2020-01-170.090.080.10-0.01-10.00%2210,75926.56%
T200221P000340002019-12-13 11:52AM EST2020-02-210.310.270.29-0.01-3.12%788725.20%
T200320P000340002019-12-13 3:06PM EST2020-03-200.410.380.40-0.03-6.82%523,04723.78%
T200417P000340002019-12-11 10:53AM EST2020-04-170.720.600.650.00-103,77125.29%
T200619P000340002019-12-13 10:31AM EST2020-06-191.020.921.00+0.06+6.25%26,83925.05%
T200717P000340002019-12-12 12:12PM EST2020-07-171.201.151.230.00-108725.90%