T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:39.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190927C000390002019-09-20 3:59PM EDT2019-09-270.060.050.07+0.03+100.00%1,0521,29318.75%
T191004C000390002019-09-20 3:58PM EDT2019-10-040.160.140.16+0.11+220.00%8781,08517.87%
T191011C000390002019-09-20 3:55PM EDT2019-10-110.200.200.21+0.14+233.33%6073516.46%
T191018C000390002019-09-20 3:59PM EDT2019-10-180.250.230.24+0.16+177.78%9,63216,94715.14%
T191025C000390002019-09-20 3:52PM EDT2019-10-250.400.410.43+0.18+81.82%3971,56218.26%
T191101C000390002019-09-20 3:47PM EDT2019-11-010.440.470.54+0.17+62.96%356419.04%
T191115C000390002019-09-20 3:57PM EDT2019-11-150.640.640.66+0.26+68.42%3,03016,85018.65%
T200117C000390002019-09-20 4:00PM EDT2020-01-171.091.051.08+0.33+43.42%4,28460,12717.87%
T200320C000390002019-09-20 3:25PM EDT2020-03-201.291.441.48+0.23+21.70%481,56218.26%
T200417C000390002019-09-20 11:34AM EDT2020-04-171.281.511.58+0.17+15.32%111,99917.87%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190927P000390002019-09-20 3:59PM EDT2019-09-271.101.041.25-1.30-54.17%613825.39%
T191004P000390002019-09-20 10:42AM EDT2019-10-041.681.101.26-0.18-9.68%10056218.36%
T191011P000390002019-09-20 3:56PM EDT2019-10-111.691.581.74-0.61-26.52%45023030.18%
T191018P000390002019-09-20 3:58PM EDT2019-10-181.721.651.79-0.69-28.63%2259727.44%
T191025P000390002019-09-20 3:52PM EDT2019-10-252.001.862.03+0.28+16.28%38629.88%
T191101P000390002019-09-18 11:18AM EDT2019-11-012.951.932.060.00--3527.88%
T191115P000390002019-09-20 3:59PM EDT2019-11-152.142.072.16-0.53-19.85%201,42325.88%
T200117P000390002019-09-19 11:09AM EDT2020-01-173.302.742.870.00-131626.10%
T200320P000390002019-09-20 10:08AM EDT2020-03-203.403.103.35-0.19-5.29%289825.62%
T200417P000390002019-09-09 2:06PM EDT2020-04-173.773.453.750.00-556827.34%