T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T190726C000250002019-07-08 2:46PM EDT25.009.256.0510.000.00-120156.64%
T190726C000280002019-07-09 3:17PM EDT28.005.524.655.300.00--2097.27%
T190726C000285002019-07-05 10:07AM EDT28.505.604.154.650.00-2077.73%
T190726C000290002019-07-12 9:35AM EDT29.004.453.653.950.00-191977.54%
T190726C000295002019-07-15 3:18PM EDT29.504.202.953.800.00-508058.59%
T190726C000300002019-07-19 2:39PM EDT30.002.902.832.94-0.60-17.14%10352.93%
T190726C000305002019-07-10 3:16PM EDT30.503.361.882.460.00-2154.30%
T190726C000310002019-07-19 12:35PM EDT31.002.031.922.08-0.23-10.18%3167556.45%
T190726C000315002019-07-19 11:25AM EDT31.501.611.521.54-0.07-4.17%1537243.75%
T190726C000320002019-07-19 3:59PM EDT32.001.171.141.16-0.21-15.22%32199741.99%
T190726C000325002019-07-19 3:58PM EDT32.500.820.810.83-0.11-11.83%27548140.43%
T190726C000330002019-07-19 3:57PM EDT33.000.550.550.56-0.12-17.91%2,5132,02539.26%
T190726C000335002019-07-19 3:59PM EDT33.500.350.340.35-0.08-18.60%1,5267,43337.99%
T190726C000340002019-07-19 3:56PM EDT34.000.210.200.21-0.05-19.23%2,56410,92337.50%
T190726C000345002019-07-19 3:56PM EDT34.500.120.110.12-0.01-7.69%3,38111,85837.50%
T190726C000350002019-07-19 3:56PM EDT35.000.060.060.07-0.01-14.29%1,2626,69838.09%
T190726C000355002019-07-19 2:48PM EDT35.500.030.030.040.00-8012,14038.67%
T190726C000360002019-07-19 9:58AM EDT36.000.020.000.040.00-183044.14%
T190726C000365002019-07-15 9:48AM EDT36.500.020.000.020.00-1514943.75%
T190726C000370002019-07-02 10:17AM EDT37.000.020.000.030.00--451.56%
T190726C000380002019-07-18 9:58AM EDT38.000.010.000.010.00-16351.56%
T190726C000395002019-07-15 12:01AM EDT39.500.01-0.070.00--485.16%
Putsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T190726P000245002019-07-08 9:30AM EDT24.500.010.000.020.00-1195.31%
T190726P000250002019-07-09 9:30AM EDT25.000.310.000.070.00-22107.03%
T190726P000255002019-06-17 12:00AM EDT25.500.04-0.000.00--050.00%
T190726P000260002019-07-01 9:44AM EDT26.000.020.000.030.00-1982.81%
T190726P000265002019-07-08 9:30AM EDT26.500.020.000.030.00-1176.56%
T190726P000270002019-07-18 9:30AM EDT27.000.020.000.020.00-110167.19%
T190726P000275002019-06-20 12:13PM EDT27.500.070.000.080.00--2275.78%
T190726P000280002019-07-19 12:48PM EDT28.000.010.000.030.00-701459.38%
T190726P000285002019-07-19 12:30PM EDT28.500.010.010.020.00-328553.13%
T190726P000290002019-07-19 11:07AM EDT29.000.020.010.04+0.01+100.00%5063851.56%
T190726P000295002019-07-19 1:18PM EDT29.500.040.030.05+0.01+33.33%6221951.95%
T190726P000300002019-07-19 3:56PM EDT30.000.070.050.07+0.02+40.00%94367149.02%
T190726P000305002019-07-19 3:50PM EDT30.500.080.080.10+0.01+14.29%2,16969146.09%
T190726P000310002019-07-19 3:58PM EDT31.000.140.130.14+0.03+27.27%3992,70642.77%
T190726P000315002019-07-19 3:53PM EDT31.500.210.220.24+0.05+31.25%4742,93142.97%
T190726P000320002019-07-19 3:59PM EDT32.000.340.330.34+0.09+36.00%7,4675,64139.94%
T190726P000325002019-07-19 3:59PM EDT32.500.520.520.54+0.15+40.54%8,6833,87840.43%
T190726P000330002019-07-19 3:59PM EDT33.000.750.750.77+0.19+33.93%8,51212,50739.26%
T190726P000335002019-07-19 3:54PM EDT33.501.001.051.06+0.18+21.95%2449,42237.99%
T190726P000340002019-07-19 3:56PM EDT34.001.361.401.40+0.23+20.35%611,79335.94%
T190726P000345002019-07-19 3:45PM EDT34.501.731.791.89+0.20+13.07%370243.16%
T190726P000350002019-07-18 12:02PM EDT35.002.052.242.330.00-61,19544.34%
T190726P000355002019-07-15 11:48AM EDT35.501.850.644.500.00-17265169.34%
T190726P000365002019-07-18 10:19AM EDT36.503.403.453.550.00--720.00%
T190726P000370002019-07-19 3:53PM EDT37.004.154.154.25+0.93+28.88%4453.91%