T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:41.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191025C000410002019-10-18 3:34PM EDT2019-10-250.020.000.03+0.01+100.00%243827.74%
T191101C000410002019-10-18 3:32PM EDT2019-11-010.180.070.08+0.10+125.00%22029924.41%
T191108C000410002019-10-18 3:45PM EDT2019-11-080.250.120.13+0.14+127.27%121122.75%
T191115C000410002019-10-18 3:59PM EDT2019-11-150.290.170.18+0.15+107.14%1042,39121.78%
T191122C000410002019-10-18 3:25PM EDT2019-11-220.360.210.25+0.15+71.43%111021.88%
T191129C000410002019-10-18 3:57PM EDT2019-11-290.350.240.27+0.12+52.17%13520.51%
T200117C000410002019-10-18 3:59PM EDT2020-01-170.630.520.53+0.16+34.04%14816,26018.46%
T200320C000410002019-10-18 3:48PM EDT2020-03-201.020.870.88+0.24+30.77%152,83418.27%
T200417C000410002019-10-18 3:15PM EDT2020-04-171.130.930.98+0.24+26.97%2052417.84%
T200619C000410002019-10-18 3:08PM EDT2020-06-191.411.201.25+0.27+23.68%31,38017.70%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191025P000410002019-09-16 12:14AM EDT2019-10-253.053.103.300.00--1674.41%
T191115P000410002019-10-10 12:13PM EDT2019-11-153.593.053.150.00-380135.84%
T191122P000410002019-10-14 12:01AM EDT2019-11-223.553.103.250.00-1134.52%
T200117P000410002019-10-18 3:56PM EDT2020-01-173.503.703.80-0.30-7.89%1043129.35%
T200320P000410002019-10-10 9:45AM EDT2020-03-204.354.004.100.00-919825.73%
T200417P000410002019-10-07 12:12PM EDT2020-04-174.934.404.500.00-33627.49%