T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T190920C000400002019-08-14 10:38AM EDT2019-09-200.030.000.030.00-1623.24%
T191018C000400002019-08-16 3:17PM EDT2019-10-180.030.010.040.00-159018.16%
T191115C000400002019-08-16 1:38PM EDT2019-11-150.070.060.080.00-2026717.29%
T200117C000400002019-08-16 3:54PM EDT2020-01-170.170.160.17+0.04+30.77%56737,41315.82%
T200320C000400002019-08-16 3:27PM EDT2020-03-200.320.320.36+0.07+28.00%3188116.60%
T200619C000400002019-08-16 3:25PM EDT2020-06-190.530.520.55+0.09+20.45%335,32916.16%
T200918C000400002019-08-16 3:38PM EDT2020-09-180.700.660.73+0.08+12.90%7283,84015.87%
T210115C000400002019-08-16 3:56PM EDT2021-01-150.900.850.95+0.10+12.50%12427,29815.59%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018P000400002019-08-01 11:31AM EDT2019-10-185.715.405.50-0.22-3.71%2040233.99%
T191115P000400002019-07-30 11:44AM EDT2019-11-156.125.405.550.00-21029.25%
T200117P000400002019-08-16 3:53PM EDT2020-01-175.885.755.95-0.72-10.91%135,31228.27%
T200619P000400002019-08-09 10:19AM EDT2020-06-197.006.456.600.00-521225.86%
T200918P000400002019-08-16 1:38PM EDT2020-09-187.056.857.05-0.53-6.99%7552526.06%
T210115P000400002019-08-13 3:04PM EDT2021-01-157.707.607.850.00-8022,17327.91%