T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000350002019-08-23 3:58PM EDT2019-08-230.020.000.01-0.43-95.56%4,5538,3258.59%
T190830C000350002019-08-23 3:59PM EDT2019-08-300.300.300.31-0.33-52.38%3,0114,72019.04%
T190906C000350002019-08-23 3:47PM EDT2019-09-060.410.430.47-0.36-46.75%6841,86019.68%
T190913C000350002019-08-23 3:33PM EDT2019-09-130.570.570.61-0.33-36.67%10490320.36%
T190920C000350002019-08-23 3:58PM EDT2019-09-200.620.660.70-0.35-36.08%4,75897,78320.02%
T190927C000350002019-08-23 3:38PM EDT2019-09-270.800.790.82-0.27-25.23%22283020.75%
T191018C000350002019-08-23 3:56PM EDT2019-10-180.910.951.01-0.34-27.20%49533,45419.95%
T191115C000350002019-08-23 3:50PM EDT2019-11-151.201.221.30-0.29-19.46%89510,43020.66%
T200117C000350002019-08-23 3:56PM EDT2020-01-171.471.481.57-0.35-19.23%36493,48018.70%
T200320C000350002019-08-23 3:52PM EDT2020-03-201.761.811.88-0.33-15.79%473,49818.60%
T200619C000350002019-08-23 3:58PM EDT2020-06-192.082.072.17-0.27-11.49%4216,26417.85%
T200918C000350002019-08-23 3:03PM EDT2020-09-182.322.262.37-0.14-5.69%363,36717.03%
T210115C000350002019-08-23 3:53PM EDT2021-01-152.492.502.57-0.31-11.07%19525,85416.13%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000350002019-08-23 3:53PM EDT2019-08-230.240.170.19+0.20+500.00%2,6003,5788.59%
T190830P000350002019-08-23 3:57PM EDT2019-08-300.560.450.48+0.38+211.11%1,5233,30818.56%
T190906P000350002019-08-23 3:11PM EDT2019-09-060.600.580.62+0.32+114.29%2801,80018.60%
T190913P000350002019-08-23 3:52PM EDT2019-09-130.800.700.74+0.38+90.48%19652118.90%
T190920P000350002019-08-23 3:59PM EDT2019-09-200.850.790.85+0.34+66.67%9596,42319.29%
T190927P000350002019-08-23 2:48PM EDT2019-09-270.860.881.00+0.27+45.76%21330620.75%
T191018P000350002019-08-23 3:55PM EDT2019-10-181.501.361.44+0.46+44.23%4674,27924.51%
T191115P000350002019-08-23 3:57PM EDT2019-11-151.821.721.78+0.46+33.82%2102,20525.15%
T200117P000350002019-08-23 3:56PM EDT2020-01-172.282.262.33+0.41+21.93%15411,20525.28%
T200320P000350002019-08-23 3:45PM EDT2020-03-202.652.582.69+0.39+17.26%4058624.59%
T200619P000350002019-08-23 3:54PM EDT2020-06-193.273.153.25+0.46+16.37%241,90325.00%
T200918P000350002019-08-23 1:13PM EDT2020-09-183.653.653.80+0.20+5.80%1153325.76%
T210115P000350002019-08-23 3:56PM EDT2021-01-154.504.404.60+0.45+11.11%1511,85027.48%