T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:34.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190628C000340002019-06-21 12:55PM EDT2019-06-280.010.010.02-0.02-66.67%832,63525.39%
T190705C000340002019-06-21 3:33PM EDT2019-07-050.030.020.030.00-136816.80%
T190712C000340002019-06-21 2:23PM EDT2019-07-120.050.030.060.00-234815.63%
T190719C000340002019-06-21 3:56PM EDT2019-07-190.070.050.08-0.01-12.50%2,44837,74814.36%
T190726C000340002019-06-21 11:50AM EDT2019-07-260.160.150.160.00-481,40516.07%
T190802C000340002019-06-21 3:59PM EDT2019-08-020.190.180.21-0.03-13.64%440316.21%
T190920C000340002019-06-21 3:57PM EDT2019-09-200.460.440.47-0.03-6.12%97815,68615.77%
T191018C000340002019-06-21 3:54PM EDT2019-10-180.580.550.59-0.02-3.33%4,66113,36815.55%
T191115C000340002019-06-21 3:05PM EDT2019-11-150.690.680.71-0.03-4.17%3794,28315.58%
T200117C000340002019-06-21 3:41PM EDT2020-01-170.880.850.89-0.03-3.30%2459,76814.94%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190628P000340002019-06-21 3:51PM EDT2019-06-281.491.501.56-0.09-5.70%4213743.36%
T190705P000340002019-06-20 9:53AM EDT2019-07-051.501.481.590.00-5628.03%
T190719P000340002019-06-20 2:19PM EDT2019-07-192.142.012.090.00-184036.13%
T190726P000340002019-06-21 11:04AM EDT2019-07-262.062.072.15-0.14-6.36%31833.59%
T190802P000340002019-06-21 11:18AM EDT2019-08-022.072.102.18+2.07+∞%111531.20%
T190920P000340002019-06-17 11:04AM EDT2019-09-202.482.302.380.00-294824.07%
T191018P000340002019-06-21 2:14PM EDT2019-10-182.782.732.79-0.05-1.77%255126.76%
T191115P000340002019-06-21 2:06PM EDT2019-11-152.892.872.930.00-510325.76%
T200117P000340002019-06-20 10:06AM EDT2020-01-173.403.303.400.00-962426.34%