T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191101C000450002019-10-18 1:11PM EDT2019-11-010.020.000.04+0.01+100.00%14142.58%
T191115C000450002019-10-18 3:44PM EDT2019-11-150.050.010.04+0.03+150.00%509630.08%
T200117C000450002019-10-18 3:58PM EDT2020-01-170.140.090.11+0.06+75.00%89420,93620.26%
T200320C000450002019-10-18 2:46PM EDT2020-03-200.290.190.23+0.09+45.00%2084118.60%
T200417C000450002019-10-18 3:24PM EDT2020-04-170.340.230.28+0.11+47.83%230718.07%
T200619C000450002019-10-18 3:38PM EDT2020-06-190.500.400.43+0.09+21.95%12,63817.70%
T200918C000450002019-10-18 3:55PM EDT2020-09-180.680.560.63+0.14+25.93%333,40417.21%
T210115C000450002019-10-18 3:41PM EDT2021-01-150.980.850.92+0.10+11.36%1014,45317.12%
T220121C000450002019-10-18 2:58PM EDT2022-01-211.621.411.66+0.12+8.00%5043716.55%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T191025P000450002019-10-08 3:48PM EDT2019-10-258.006.907.150.00--5109.77%
T191115P000450002019-10-16 11:13AM EDT2019-11-157.106.907.050.00--153.03%
T200117P000450002019-10-18 3:58PM EDT2020-01-177.017.307.45-0.74-9.55%732538.31%
T200417P000450002019-10-14 12:01AM EDT2020-04-178.207.707.850.00-2231.67%
T200619P000450002019-10-15 2:40PM EDT2020-06-198.007.908.000.00-16328.70%
T200918P000450002019-09-26 11:06AM EDT2020-09-189.508.358.500.00-26328.35%
T210115P000450002019-10-11 9:34AM EDT2021-01-159.679.209.350.00-145829.69%
T220121P000450002019-10-18 3:59PM EDT2022-01-2110.6510.6011.35-0.95-8.19%54230.90%