T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220C000370002019-12-13 3:58PM EST2019-12-201.321.291.33-0.09-6.38%4084,09621.29%
T191227C000370002019-12-13 3:57PM EST2019-12-271.371.351.39-0.18-11.61%2,1162,34318.46%
T200103C000370002019-12-13 3:54PM EST2020-01-031.451.441.47-0.12-7.64%13017218.26%
T200110C000370002019-12-13 1:15PM EST2020-01-101.431.471.50-0.21-12.80%42316.75%
T200117C000370002019-12-13 3:59PM EST2020-01-171.521.491.54-0.21-12.14%85433,05916.07%
T200124C000370002019-12-13 1:41PM EST2020-01-241.601.521.71-0.17-9.60%210518.65%
T200221C000370002019-12-13 3:41PM EST2020-02-211.851.841.87-0.19-9.31%3491,50017.19%
T200320C000370002019-12-13 3:21PM EST2020-03-202.052.052.10-0.25-10.87%425,06817.73%
T200417C000370002019-12-13 3:58PM EST2020-04-172.212.182.27-0.21-8.68%1632,23417.68%
T200619C000370002019-12-13 11:39AM EST2020-06-192.502.532.60-0.22-8.09%807,79017.63%
T200717C000370002019-12-11 10:29AM EST2020-07-172.872.652.730.00-181,13517.62%
T200918C000370002019-12-13 9:57AM EST2020-09-182.902.852.97-0.15-4.92%29,02917.38%
T210115C000370002019-12-13 2:37PM EST2021-01-153.153.203.30-0.26-7.62%9317,45816.71%
T220121C000370002019-12-13 10:23AM EST2022-01-213.913.604.25-0.24-5.78%72,12616.46%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220P000370002019-12-13 3:59PM EST2019-12-200.050.050.06-0.01-16.67%22011,46020.31%
T191227P000370002019-12-13 3:57PM EST2019-12-270.090.090.10-0.01-10.00%2212,33516.80%
T200103P000370002019-12-13 3:47PM EST2020-01-030.170.150.16-0.01-5.56%2679716.31%
T200110P000370002019-12-13 3:41PM EST2020-01-100.350.340.37-0.03-7.89%1016220.61%
T200117P000370002019-12-13 3:55PM EST2020-01-170.430.440.47-0.04-8.51%4,30023,96820.95%
T200124P000370002019-12-13 2:29PM EST2020-01-240.540.510.56+0.02+3.85%123921.09%
T200221P000370002019-12-13 3:52PM EST2020-02-210.940.920.95-0.01-1.05%6144,84722.78%
T200320P000370002019-12-13 3:13PM EST2020-03-201.161.121.15-0.01-0.85%4346,29721.95%
T200417P000370002019-12-13 2:28PM EST2020-04-171.541.481.54+0.03+1.99%8903,63623.95%
T200619P000370002019-12-13 12:19PM EST2020-06-191.971.901.95+0.09+4.79%44,01723.46%
T200717P000370002019-12-12 12:27PM EST2020-07-172.292.242.320.00-2917225.16%
T200918P000370002019-12-12 12:11PM EST2020-09-182.582.492.590.00-1083524.24%
T210115P000370002019-12-13 2:24PM EST2021-01-153.433.403.50+0.03+0.88%7413,04626.21%
T220121P000370002019-12-12 10:44AM EST2022-01-215.405.005.65+0.10+1.89%11,14128.94%