T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191018C000420002019-10-09 3:59PM EDT2019-10-180.010.000.010.00-2093,35059.38%
T191025C000420002019-10-08 2:50PM EDT2019-10-250.030.000.030.00-16136.72%
T191101C000420002019-10-16 9:30AM EDT2019-11-010.040.030.070.00-124332.42%
T191108C000420002019-10-08 9:30AM EDT2019-11-080.040.050.060.00-13226.17%
T191115C000420002019-10-16 9:31AM EDT2019-11-150.090.100.11-0.01-10.00%16,09826.27%
T191122C000420002019-10-11 10:49AM EDT2019-11-220.120.110.140.00-8048825.20%
T200117C000420002019-10-16 3:20PM EDT2020-01-170.310.320.33-0.03-8.82%120,79620.51%
T200320C000420002019-10-16 3:08PM EDT2020-03-200.560.570.58-0.01-1.75%51,40019.51%
T200417C000420002019-10-16 3:08PM EDT2020-04-170.640.650.70-0.04-5.88%841119.41%
T200619C000420002019-10-15 1:50PM EDT2020-06-190.950.920.970.00-204,35919.42%
T210115C000420002019-10-16 2:09PM EDT2021-01-151.531.521.59-0.02-1.29%156,92718.42%
T220121C000420002019-10-16 11:16AM EDT2022-01-212.302.082.30+0.11+5.02%481516.99%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191115P000420002019-10-07 1:21PM EDT2019-11-154.804.054.250.00-15521.29%
T191122P000420002019-10-14 12:01AM EDT2019-11-224.454.054.250.00-1119.14%
T200117P000420002019-10-08 9:58AM EDT2020-01-175.454.604.700.00-1092023.66%
T200320P000420002019-10-08 11:37AM EDT2020-03-205.754.804.900.00-1220.97%
T200417P000420002019-10-09 1:55PM EDT2020-04-176.025.205.350.00-2624.38%
T200619P000420002019-10-07 9:50AM EDT2020-06-196.155.455.600.00-11223.32%
T210115P000420002019-10-15 2:47PM EDT2021-01-157.056.957.050.00-287826.22%
T220121P000420002019-10-15 2:23PM EDT2022-01-218.808.759.050.00-62528.37%