T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190830C000370002019-08-23 11:52AM EDT2019-08-300.030.000.01+0.02+200.00%220921.88%
T190906C000370002019-08-23 12:30PM EDT2019-09-060.030.010.030.00-312319.14%
T190913C000370002019-08-22 10:38AM EDT2019-09-130.060.020.060.00-566418.36%
T190920C000370002019-08-23 3:34PM EDT2019-09-200.090.080.10-0.04-30.77%376,69818.16%
T190927C000370002019-08-23 3:11PM EDT2019-09-270.160.110.15-0.04-20.00%2668718.36%
T191018C000370002019-08-23 3:50PM EDT2019-10-180.240.230.27-0.08-25.00%845,54717.92%
T191115C000370002019-08-23 3:54PM EDT2019-11-150.440.440.50-0.13-22.81%2276,68719.09%
T200117C000370002019-08-23 3:58PM EDT2020-01-170.670.670.76-0.17-20.24%75337,00317.85%
T200320C000370002019-08-23 3:00PM EDT2020-03-201.031.001.05-0.14-11.97%1131,35817.95%
T200619C000370002019-08-23 2:52PM EDT2020-06-191.311.251.33-0.16-10.88%4566,30217.33%
T200918C000370002019-08-23 3:59PM EDT2020-09-181.501.451.55-0.21-12.28%724,68416.79%
T210115C000370002019-08-23 3:57PM EDT2021-01-151.711.641.80-0.26-13.20%34615,36216.26%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190830P000370002019-08-23 3:10PM EDT2019-08-302.162.132.30+0.58+36.71%482838.28%
T190913P000370002019-08-23 11:57AM EDT2019-09-132.142.152.28+0.54+33.75%12821.00%
T190920P000370002019-08-23 3:59PM EDT2019-09-202.312.192.32+0.62+36.69%576720.12%
T190927P000370002019-08-19 12:07AM EDT2019-09-271.872.182.370.00-2419.92%
T191018P000370002019-08-22 12:58PM EDT2019-10-182.252.692.920.00-2071628.52%
T191115P000370002019-08-19 11:04AM EDT2019-11-152.632.943.050.00-798525.46%
T200117P000370002019-08-23 3:13PM EDT2020-01-173.553.503.60+0.45+14.52%163,09725.90%
T200320P000370002019-08-19 12:07AM EDT2020-03-203.753.753.900.00--15324.62%
T200619P000370002019-08-23 12:55PM EDT2020-06-194.404.354.45+0.50+12.82%91,57225.01%
T200918P000370002019-08-22 2:57PM EDT2020-09-184.454.855.000.00-1020125.77%
T210115P000370002019-08-22 2:56PM EDT2021-01-155.255.655.850.00-444,07727.76%