T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:43.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200131C000430002020-01-16 10:27AM EST2020-01-310.010.000.090.00-117941.80%
T200207C000430002020-01-17 9:31AM EST2020-02-070.020.000.05-0.02-50.00%3529.30%
T200214C000430002020-01-08 9:30AM EST2020-02-140.050.000.040.00--424.02%
T200221C000430002020-01-17 2:50PM EST2020-02-210.040.020.06+0.01+33.33%11,40123.05%
T200320C000430002020-01-17 3:05PM EST2020-03-200.080.060.10+0.03+60.00%183,12218.95%
T200417C000430002020-01-17 2:59PM EST2020-04-170.150.100.16+0.05+50.00%895,21717.68%
T200619C000430002020-01-17 12:21PM EST2020-06-190.260.250.32+0.04+18.18%131,75216.55%
T200717C000430002020-01-17 3:59PM EST2020-07-170.310.280.35+0.05+19.23%10549615.67%
T200918C000430002020-01-17 11:20AM EST2020-09-180.460.490.52+0.04+9.52%4013015.53%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200221P000430002020-01-17 3:46PM EST2020-02-214.704.554.75-0.15-3.09%10127.54%
T200320P000430002020-01-09 12:21PM EST2020-03-204.354.554.750.00-107920.22%
T200417P000430002020-01-15 1:47PM EST2020-04-175.504.955.200.00-2017126.81%
T200619P000430002020-01-15 10:12AM EST2020-06-195.605.155.350.00-518722.51%
T200717P000430002020-01-09 3:14PM EST2020-07-175.155.505.700.00--2524.68%