T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:38.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220C000380002019-12-13 3:59PM EST2019-12-200.480.460.48-0.10-17.24%1,94215,48815.82%
T191227C000380002019-12-13 3:59PM EST2019-12-270.570.560.58-0.13-18.57%3131,34014.70%
T200103C000380002019-12-13 3:58PM EST2020-01-030.700.690.70-0.10-12.50%40670715.33%
T200110C000380002019-12-13 3:43PM EST2020-01-100.770.750.78-0.12-13.48%12343515.24%
T200117C000380002019-12-13 3:57PM EST2020-01-170.810.790.83-0.13-13.83%66829,24014.70%
T200124C000380002019-12-13 1:32PM EST2020-01-240.850.790.90-0.14-14.14%124914.80%
T200221C000380002019-12-13 3:10PM EST2020-02-211.221.241.27-0.21-14.69%2245,90117.04%
T200320C000380002019-12-13 3:25PM EST2020-03-201.501.491.52-0.22-12.79%7795,32717.58%
T200417C000380002019-12-13 3:45PM EST2020-04-171.651.621.69-0.18-9.84%378,87017.41%
T200619C000380002019-12-13 2:51PM EST2020-06-192.011.992.07-0.16-7.37%223,53117.70%
T200717C000380002019-12-13 11:05AM EST2020-07-172.082.102.18-0.23-9.96%7068217.46%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191220P000380002019-12-13 3:58PM EST2019-12-200.200.200.21-0.02-9.09%1,83512,30515.33%
T191227P000380002019-12-13 3:57PM EST2019-12-270.290.280.30+0.01+3.57%4833,34014.01%
T200103P000380002019-12-13 1:28PM EST2020-01-030.430.390.400.00-61783714.26%
T200110P000380002019-12-13 2:29PM EST2020-01-100.800.730.76+0.10+14.29%2342621.00%
T200117P000380002019-12-13 3:59PM EST2020-01-170.850.830.870.00-37821,14321.14%
T200221P000380002019-12-13 3:00PM EST2020-02-211.421.351.38+0.02+1.43%1153,42422.63%
T200320P000380002019-12-13 3:58PM EST2020-03-201.571.551.58-0.04-2.48%5775,47021.68%
T200417P000380002019-12-13 3:31PM EST2020-04-172.011.952.03+0.03+1.52%221,14724.17%
T200619P000380002019-12-11 10:03AM EST2020-06-192.312.352.420.00-23,59123.32%
T200717P000380002019-12-12 12:27PM EST2020-07-172.772.742.820.00-1110425.18%