T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213C000400002019-12-06 3:51PM EST2019-12-130.030.010.03+0.01+50.00%16380621.49%
T191220C000400002019-12-06 3:13PM EST2019-12-200.050.030.040.00-12513,79516.21%
T191227C000400002019-12-06 3:55PM EST2019-12-270.070.060.08-0.02-22.22%9697215.82%
T200103C000400002019-12-06 2:37PM EST2020-01-030.130.100.14-0.01-7.14%6217416.21%
T200110C000400002019-12-06 3:48PM EST2020-01-100.170.130.20-0.02-10.53%13916616.50%
T200117C000400002019-12-06 3:59PM EST2020-01-170.220.200.220.00-623153,59615.63%
T200221C000400002019-12-06 3:26PM EST2020-02-210.580.560.59-0.01-1.69%1,9266,18418.09%
T200320C000400002019-12-06 2:52PM EST2020-03-200.820.780.82-0.02-2.38%29459,53818.63%
T200417C000400002019-12-06 3:49PM EST2020-04-170.910.910.99-0.03-3.19%31413,20918.53%
T200619C000400002019-12-06 3:56PM EST2020-06-191.221.221.30-0.03-2.40%16110,76918.19%
T200717C000400002019-12-06 11:10AM EST2020-07-171.411.291.42+0.05+3.68%10398518.04%
T200918C000400002019-12-06 11:23AM EST2020-09-181.691.541.67+0.09+5.63%268,21517.85%
T210115C000400002019-12-06 3:56PM EST2021-01-151.961.952.000.00-31343,46217.09%
T220121C000400002019-12-06 3:48PM EST2022-01-212.802.802.85-0.05-1.75%916,02016.20%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191213P000400002019-12-06 2:48PM EST2019-12-131.751.761.83-0.03-1.69%197621.49%
T191220P000400002019-12-06 1:01PM EST2019-12-201.751.731.89-0.08-4.37%51,53620.02%
T191227P000400002019-12-05 3:59PM EST2019-12-271.880.003.800.00-1219375.20%
T200103P000400002019-11-27 10:56AM EST2020-01-032.341.832.030.00--1019.48%
T200117P000400002019-12-06 12:32PM EST2020-01-172.302.362.43-0.10-4.17%105,69125.39%
T200221P000400002019-12-06 1:20PM EST2020-02-212.652.692.76-0.03-1.12%312723.93%
T200320P000400002019-11-20 12:29PM EST2020-03-204.112.862.970.00-83,24923.19%
T200417P000400002019-12-04 3:13PM EST2020-04-173.282.963.800.00-102,32529.88%
T200619P000400002019-12-05 11:56AM EST2020-06-193.593.603.700.00-135023.71%
T200717P000400002019-11-19 3:36PM EST2020-07-174.103.004.550.00--4729.37%
T200918P000400002019-12-06 11:20AM EST2020-09-184.154.254.50-1.02-19.73%150725.57%
T210115P000400002019-12-06 10:53AM EST2021-01-155.155.155.90-0.05-0.96%427,81230.23%
T220121P000400002019-12-06 3:10PM EST2022-01-217.106.657.55-0.22-3.01%12856029.30%