T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213C000350002019-12-03 3:55PM EST2019-12-133.050.000.000.00-100.00%
T191220C000350002019-12-09 11:29AM EST2019-12-203.300.000.000.00-1100.00%
T191227C000350002019-12-02 3:44PM EST2019-12-272.590.000.000.00-500.00%
T200103C000350002019-12-04 11:51AM EST2020-01-033.410.000.000.00-800.00%
T200117C000350002019-12-10 3:44PM EST2020-01-173.250.000.000.00-8300.00%
T200221C000350002019-12-10 1:28PM EST2020-02-213.450.000.000.00-7800.00%
T200320C000350002019-12-06 3:46PM EST2020-03-203.650.000.000.00-2100.00%
T200417C000350002019-12-10 3:29PM EST2020-04-173.640.000.000.00-2000.00%
T200619C000350002019-12-10 11:24AM EST2020-06-193.940.000.000.00-5000.00%
T200717C000350002019-12-10 11:12AM EST2020-07-173.980.000.000.00-4700.00%
T200918C000350002019-12-10 11:41AM EST2020-09-184.270.000.000.00-1500.00%
T210115C000350002019-12-10 3:40PM EST2021-01-154.370.000.000.00-8700.00%
T220121C000350002019-12-10 3:32PM EST2022-01-215.020.000.000.00-3300.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213P000350002019-12-06 3:50PM EST2019-12-130.010.000.000.00-15025.00%
T191220P000350002019-12-10 12:16PM EST2019-12-200.010.000.000.00-35012.50%
T191227P000350002019-12-10 2:34PM EST2019-12-270.040.000.000.00-5012.50%
T200103P000350002019-12-09 2:04PM EST2020-01-030.070.000.000.00-806.25%
T200110P000350002019-12-10 3:19PM EST2020-01-100.140.000.000.00-106.25%
T200117P000350002019-12-10 3:39PM EST2020-01-170.220.000.000.00-11606.25%
T200124P000350002019-12-09 9:50AM EST2020-01-240.270.000.000.00-206.25%
T200221P000350002019-12-10 1:41PM EST2020-02-210.510.000.000.00-2206.25%
T200320P000350002019-12-10 2:46PM EST2020-03-200.690.000.000.00-2503.13%
T200417P000350002019-12-10 10:17AM EST2020-04-170.980.000.000.00-6103.13%
T200619P000350002019-12-10 3:09PM EST2020-06-191.320.000.000.00-1003.13%
T200717P000350002019-12-10 10:10AM EST2020-07-171.640.000.000.00-203.13%
T200918P000350002019-12-10 11:44AM EST2020-09-181.830.000.000.00-1003.13%
T210115P000350002019-12-10 3:53PM EST2021-01-152.700.000.000.00-17301.56%
T220121P000350002019-12-10 3:48PM EST2022-01-214.500.000.000.00-19201.56%