T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:36.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220C000360002019-12-13 3:59PM EST2019-12-202.302.252.30-0.14-5.74%1082,07530.86%
T191227C000360002019-12-13 2:28PM EST2019-12-272.242.212.38-0.25-10.04%114127.93%
T200103C000360002019-12-05 3:55PM EST2020-01-032.381.912.890.00-11643.16%
T200110C000360002019-12-04 10:13AM EST2020-01-102.292.042.750.00--132.91%
T200117C000360002019-12-13 3:59PM EST2020-01-172.392.362.47-0.16-6.27%64315,18820.70%
T200221C000360002019-12-13 2:51PM EST2020-02-212.572.582.62-0.23-8.21%1151,20217.92%
T200320C000360002019-12-13 2:44PM EST2020-03-202.752.742.79-0.22-7.41%223,97717.99%
T200417C000360002019-12-13 3:59PM EST2020-04-172.902.852.93-0.02-0.68%22,62517.82%
T200619C000360002019-12-13 9:34AM EST2020-06-193.253.153.25-0.10-2.99%102,26117.98%
T200717C000360002019-12-09 2:54PM EST2020-07-173.263.253.350.00-106817.75%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220P000360002019-12-13 3:54PM EST2019-12-200.020.020.03-0.01-33.33%498,73829.30%
T191227P000360002019-12-13 3:57PM EST2019-12-270.040.040.050.00-1063,83622.07%
T200103P000360002019-12-13 1:15PM EST2020-01-030.080.070.08-0.02-20.00%1034020.12%
T200110P000360002019-12-13 11:56AM EST2020-01-100.220.160.19+0.02+10.00%541822.46%
T200117P000360002019-12-13 3:57PM EST2020-01-170.230.230.25-0.02-8.00%40415,57122.07%
T200124P000360002019-12-13 3:12PM EST2020-01-240.280.270.31-0.09-24.32%718421.88%
T200221P000360002019-12-13 3:00PM EST2020-02-210.650.620.64-0.01-1.52%742,86323.44%
T200320P000360002019-12-13 3:40PM EST2020-03-200.810.790.82-0.06-6.90%7814,89822.53%
T200417P000360002019-12-13 11:20AM EST2020-04-171.201.101.16+0.06+5.26%631,83724.24%
T200619P000360002019-12-12 1:00PM EST2020-06-191.531.491.550.00-22,01823.76%
T200717P000360002019-12-10 2:56PM EST2020-07-171.951.831.890.00-18425.33%