T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:41.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200131C000410002020-01-23 3:55PM EST2020-01-310.070.050.06+0.01+16.67%21,11431.84%
T200207C000410002020-01-23 3:45PM EST2020-02-070.100.070.090.00-11052824.90%
T200214C000410002020-01-23 10:31AM EST2020-02-140.130.110.130.00-3,02242822.56%
T200221C000410002020-01-23 3:44PM EST2020-02-210.150.130.140.00-2879,73519.97%
T200228C000410002020-01-23 3:32PM EST2020-02-280.190.160.190.00-1983019.73%
T200320C000410002020-01-24 9:43AM EST2020-03-200.290.290.30-0.02-6.45%2083,01818.36%
T200417C000410002020-01-23 3:26PM EST2020-04-170.470.430.450.00-765,57117.73%
T200619C000410002020-01-23 3:05PM EST2020-06-190.750.710.750.00-3447,03217.09%
T200717C000410002020-01-23 1:46PM EST2020-07-170.820.760.810.00-1111,05516.31%
T200918C000410002020-01-23 12:56PM EST2020-09-181.041.001.060.00-16158616.21%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200131P000410002020-01-23 1:54PM EST2020-01-312.392.162.630.00-1639.06%
T200207P000410002020-01-13 3:20PM EST2020-02-073.002.452.520.00--117.97%
T200214P000410002020-01-10 3:11PM EST2020-02-143.102.472.600.00-1120.90%
T200221P000410002020-01-23 3:55PM EST2020-02-212.492.522.540.00-29945114.45%
T200228P000410002020-01-22 1:13PM EST2020-02-282.152.482.640.00---17.87%
T200320P000410002020-01-23 1:44PM EST2020-03-202.652.612.640.00-538614.16%
T200417P000410002020-01-22 1:37PM EST2020-04-172.753.103.150.00-103,10921.05%
T200619P000410002020-01-13 2:32PM EST2020-06-193.803.353.450.00-1046819.41%
T200918P000410002020-01-22 1:15PM EST2020-09-183.693.954.050.00---20.44%