T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200124C000420002020-01-08 11:29AM EST2020-01-240.020.000.170.00-4732113.28%
T200131C000420002020-01-22 12:14PM EST2020-01-310.030.020.04+0.01+50.00%2982,41433.99%
T200207C000420002020-01-22 3:50PM EST2020-02-070.050.040.050.00-226325.98%
T200214C000420002020-01-22 3:54PM EST2020-02-140.070.060.07+0.02+40.00%2319823.05%
T200221C000420002020-01-22 3:58PM EST2020-02-210.090.060.070.00-1423,80720.12%
T200228C000420002020-01-13 10:01AM EST2020-02-280.100.080.140.00--1021.49%
T200320C000420002020-01-23 1:15PM EST2020-03-200.160.190.22-0.04-20.00%3,28515,53719.53%
T200417C000420002020-01-22 3:50PM EST2020-04-170.350.310.330.00-5738,86218.36%
T200619C000420002020-01-23 1:16PM EST2020-06-190.500.540.62-0.10-16.67%538,02117.92%
T200717C000420002020-01-22 3:48PM EST2020-07-170.650.570.700.00-1183,32417.36%
T200918C000420002020-01-22 11:43AM EST2020-09-180.870.780.910.00-4559816.90%
T210115C000420002020-01-22 3:50PM EST2021-01-151.261.151.300.00-69411,46416.66%
T220121C000420002020-01-22 3:51PM EST2022-01-212.051.692.200.00-1635,58316.04%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200124P000420002020-01-17 10:18AM EST2020-01-243.872.533.200.00--00.00%
T200131P000420002020-01-21 2:45PM EST2020-01-313.402.843.000.00-10120.00%
T200221P000420002020-01-22 3:30PM EST2020-02-212.982.973.00-1.04-25.87%883120.00%
T200320P000420002020-01-07 11:17AM EST2020-03-203.253.153.250.00-11580.00%
T200417P000420002020-01-13 1:25PM EST2020-04-174.233.503.600.00-1415316.26%
T200619P000420002020-01-16 12:18PM EST2020-06-194.573.703.850.00-313616.09%
T200717P000420002019-12-16 12:57PM EST2020-07-175.134.905.000.00-1027.12%
T200918P000420002020-01-02 11:56AM EST2020-09-184.704.654.55-0.20-4.08%211519.36%
T210115P000420002020-01-22 2:04PM EST2021-01-155.275.205.35-0.40-7.05%5071721.44%
T220121P000420002020-01-09 12:00PM EST2022-01-217.566.907.300.00-619524.13%