T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200207C000450002020-01-17 3:27PM EST2020-02-070.03-0.040.00--145.70%
T200221C000450002020-01-22 2:34PM EST2020-02-210.010.010.000.00-1025612.50%
T200320C000450002020-01-23 11:23AM EST2020-03-200.040.010.030.00-111,93520.51%
T200417C000450002020-01-22 11:01AM EST2020-04-170.080.050.070.00-21,98319.34%
T200619C000450002020-01-23 3:33PM EST2020-06-190.140.110.140.00-124,27216.90%
T200717C000450002020-01-22 11:49AM EST2020-07-170.190.140.170.00-1815916.16%
T200918C000450002020-01-23 12:48PM EST2020-09-180.270.240.27-0.01-3.57%34,64915.63%
T210115C000450002020-01-23 3:57PM EST2021-01-150.500.460.560.00-12717,88916.02%
T220121C000450002020-01-24 9:45AM EST2022-01-211.131.101.150.00-1455,60514.84%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T200214P000450002020-01-22 12:22PM EST2020-02-146.006.356.550.00-111337.89%
T200221P000450002020-01-23 3:29PM EST2020-02-216.356.356.500.00-3012.50%
T200320P000450002020-01-09 3:06PM EST2020-03-206.106.406.500.00-1012.50%
T200417P000450002020-01-09 10:28AM EST2020-04-176.706.756.850.00-1010528.66%
T200619P000450002020-01-22 2:21PM EST2020-06-196.366.806.950.00-38723.32%
T200717P000450002020-01-09 9:49AM EST2020-07-176.757.107.250.00-303825.56%
T200918P000450002020-01-13 11:26AM EST2020-09-187.687.207.350.00-1015622.97%
T210115P000450002020-01-24 9:40AM EST2021-01-158.047.958.10+0.40+5.24%1077524.77%
T220121P000450002020-01-22 9:46AM EST2022-01-219.509.509.950.00-60331426.47%