T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823C000370002019-08-19 9:36AM EDT2019-08-230.010.000.010.00-15453.13%
T190830C000370002019-08-23 11:52AM EDT2019-08-300.030.000.01+0.02+200.00%220920.70%
T190906C000370002019-08-23 12:30PM EDT2019-09-060.030.010.030.00-312318.56%
T190913C000370002019-08-22 10:38AM EDT2019-09-130.060.020.060.00-566417.87%
T190920C000370002019-08-23 3:34PM EDT2019-09-200.090.080.09-0.04-30.77%376,69817.38%
T190927C000370002019-08-23 3:11PM EDT2019-09-270.160.110.15-0.04-20.00%2668718.16%
T191018C000370002019-08-23 3:50PM EDT2019-10-180.240.230.24-0.08-25.00%845,54716.99%
T191115C000370002019-08-23 3:54PM EDT2019-11-150.440.440.46-0.13-22.81%2276,68718.26%
T200117C000370002019-08-23 3:58PM EDT2020-01-170.670.660.69-0.17-20.24%75337,00316.90%
T200320C000370002019-08-23 3:00PM EDT2020-03-201.030.931.01-0.14-11.97%1131,35817.51%
T200619C000370002019-08-23 2:52PM EDT2020-06-191.311.201.28-0.16-10.88%4566,30216.90%
T200918C000370002019-08-23 3:59PM EDT2020-09-181.501.421.50-0.21-12.28%724,68416.41%
T210115C000370002019-08-23 3:57PM EDT2021-01-151.711.611.79-0.26-13.20%34615,36216.19%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190823P000370002019-08-22 9:58AM EDT2019-08-231.681.722.380.00-29119.92%
T190830P000370002019-08-23 3:10PM EDT2019-08-302.162.182.30+0.58+36.71%482835.94%
T190913P000370002019-08-23 11:57AM EDT2019-09-132.142.212.31+0.54+33.75%12822.17%
T190920P000370002019-08-23 3:59PM EDT2019-09-202.312.302.40+0.62+36.69%576723.05%
T190927P000370002019-08-19 12:07AM EDT2019-09-271.872.242.420.00-2421.39%
T191018P000370002019-08-22 12:58PM EDT2019-10-182.252.822.970.00-2071629.30%
T191115P000370002019-08-19 11:04AM EDT2019-11-152.632.943.050.00-798525.32%
T200117P000370002019-08-23 3:13PM EDT2020-01-173.553.553.65+0.45+14.52%163,09726.42%
T200320P000370002019-08-19 12:07AM EDT2020-03-203.753.754.000.00--15325.54%
T200619P000370002019-08-23 12:55PM EDT2020-06-194.404.404.50+0.50+12.82%91,57225.37%
T200918P000370002019-08-22 2:57PM EDT2020-09-184.454.905.100.00-1020126.44%
T210115P000370002019-08-22 2:56PM EDT2021-01-155.255.705.900.00-444,07728.04%