T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:39.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200124C000390002020-01-17 3:58PM EST2020-01-240.050.040.05+0.02+66.67%3,1144,25517.77%
T200131C000390002020-01-17 3:59PM EST2020-01-310.450.430.45+0.12+36.36%2,1848,38629.10%
T200207C000390002020-01-17 3:52PM EST2020-02-070.480.490.50+0.11+29.73%1481,25524.37%
T200214C000390002020-01-17 3:29PM EST2020-02-140.570.540.59+0.12+26.67%15868823.05%
T200221C000390002020-01-17 3:56PM EST2020-02-210.600.600.61+0.12+25.00%1,73598,82120.85%
T200228C000390002020-01-17 2:44PM EST2020-02-280.660.660.70+0.13+24.53%22225020.75%
T200320C000390002020-01-17 3:59PM EST2020-03-200.850.840.87+0.14+19.72%5,74254,53019.56%
T200417C000390002020-01-17 3:32PM EST2020-04-171.040.951.10+0.18+20.93%4078,47019.26%
T200619C000390002020-01-17 3:19PM EST2020-06-191.381.341.43+0.16+13.11%1883,04818.12%
T200717C000390002020-01-17 1:57PM EST2020-07-171.431.361.51+0.18+14.40%2407,20117.38%
T200918C000390002020-01-17 2:28PM EST2020-09-181.691.671.80+0.16+10.46%1155317.30%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200124P000390002020-01-17 3:59PM EST2020-01-240.670.650.88-0.39-36.79%47884422.46%
T200131P000390002020-01-17 3:29PM EST2020-01-311.081.031.07-0.21-16.28%2875722.46%
T200207P000390002020-01-17 1:00PM EST2020-02-071.091.081.12-0.18-14.17%111319.24%
T200214P000390002020-01-17 10:03AM EST2020-02-141.331.131.25-0.09-6.34%10917819.83%
T200221P000390002020-01-17 3:16PM EST2020-02-211.221.171.23-0.21-14.69%10990,69117.04%
T200228P000390002020-01-15 11:17AM EST2020-02-281.511.201.340.00-3227017.80%
T200320P000390002020-01-17 2:10PM EST2020-03-201.401.371.43-0.19-11.95%2,2344,35915.87%
T200417P000390002020-01-17 12:15PM EST2020-04-171.901.751.93-0.20-9.52%61,28819.95%
T200619P000390002020-01-15 1:19PM EST2020-06-192.252.162.33-0.31-12.11%72,95419.34%
T200717P000390002020-01-17 11:29AM EST2020-07-172.602.482.63-0.30-10.34%1212920.58%
T200918P000390002020-01-17 12:50PM EST2020-09-182.882.822.98-0.22-7.10%1540720.53%