T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:34.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000340002019-08-22 3:58PM EDT2019-08-231.431.371.46+0.29+25.44%5931,54646.09%
T190830C000340002019-08-22 3:57PM EDT2019-08-301.511.441.47+0.26+20.80%1,3901,42722.66%
T190906C000340002019-08-22 1:33PM EDT2019-09-061.511.461.59+0.17+12.69%665223.54%
T190913C000340002019-08-22 10:05AM EDT2019-09-131.571.551.71+0.12+8.28%551,15724.12%
T190920C000340002019-08-22 3:40PM EDT2019-09-201.721.681.75+0.20+13.16%18953,62122.36%
T190927C000340002019-08-22 2:18PM EDT2019-09-271.841.761.88+0.33+21.85%3210223.63%
T191018C000340002019-08-22 3:49PM EDT2019-10-181.941.901.95+0.16+8.99%10648,89420.31%
T191115C000340002019-08-22 3:20PM EDT2019-11-152.122.102.16+0.15+7.61%29510,46320.14%
T200117C000340002019-08-22 3:55PM EDT2020-01-172.442.362.41+0.20+8.93%9324,00618.34%
T200320C000340002019-08-20 3:40PM EDT2020-03-202.532.622.70+0.08+3.27%364218.26%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000340002019-08-22 3:52PM EDT2019-08-230.010.000.01-0.01-50.00%202,54129.69%
T190830P000340002019-08-22 3:53PM EDT2019-08-300.060.050.06-0.02-25.00%2853,29420.70%
T190906P000340002019-08-22 1:17PM EDT2019-09-060.120.100.12-0.04-25.00%282,43819.34%
T190913P000340002019-08-22 2:15PM EDT2019-09-130.190.170.20-0.06-24.00%14451519.63%
T190920P000340002019-08-22 3:58PM EDT2019-09-200.250.250.27-0.07-21.87%1059,47219.53%
T190927P000340002019-08-22 3:51PM EDT2019-09-270.340.330.36-0.07-17.07%5354020.12%
T191018P000340002019-08-22 3:58PM EDT2019-10-180.670.670.70-0.09-11.84%1329,37523.15%
T191115P000340002019-08-22 3:11PM EDT2019-11-150.990.961.00-0.07-6.60%1328,38323.83%
T200117P000340002019-08-22 3:33PM EDT2020-01-171.471.451.49-0.10-6.37%1483,08223.93%
T200320P000340002019-08-22 2:26PM EDT2020-03-201.791.781.83-0.14-7.25%46080623.39%