T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T191115C000200002019-10-16 10:13AM EST20.0017.9518.6019.750.00-21262.50%
T191115C000220002019-07-08 1:36PM EST22.0012.2412.1012.300.00-300.00%
T191115C000230002019-07-08 1:27PM EST23.0011.2411.1011.350.00-400.00%
T191115C000240002019-10-08 11:17AM EST24.0013.3914.8015.850.00-10315.63%
T191115C000250002019-10-23 10:18AM EST25.0012.9513.8014.400.00-11317.97%
T191115C000270002019-11-11 3:14PM EST27.0012.3011.8012.600.00-217189.06%
T191115C000280002019-10-18 9:22AM EST28.0010.0010.7011.650.00-1010137.50%
T191115C000290002019-11-04 3:44PM EST29.009.959.9510.600.00-38193.75%
T191115C000300002019-11-12 11:17AM EST30.009.359.109.25+0.19+2.07%7173112.50%
T191115C000310002019-11-12 12:10PM EST31.008.238.108.25+0.03+0.37%1100100.00%
T191115C000320002019-11-12 10:15AM EST32.007.407.107.35+0.10+1.37%2138123.44%
T191115C000325002019-11-01 1:21PM EST32.506.406.456.900.00-7781.25%
T191115C000330002019-11-12 10:49AM EST33.006.386.106.25+0.03+0.47%117975.00%
T191115C000335002019-10-30 8:54AM EST33.504.955.605.750.00-727568.75%
T191115C000340002019-11-06 10:00AM EST34.005.205.105.250.00-172062.50%
T191115C000345002019-11-04 1:01PM EST34.504.554.604.750.00-17116957.81%
T191115C000350002019-11-12 3:52PM EST35.004.104.154.25-0.25-5.75%9111,06767.97%
T191115C000355002019-11-08 11:15AM EST35.503.853.603.750.00-237374.22%
T191115C000360002019-11-12 3:29PM EST36.003.103.103.25-0.25-7.46%25821,03266.02%
T191115C000365002019-11-12 3:13PM EST36.502.602.662.71-0.21-7.47%162749.22%
T191115C000370002019-11-12 3:53PM EST37.002.172.172.22-0.19-8.05%1,68614,54843.36%
T191115C000375002019-11-12 3:53PM EST37.501.651.671.72-0.18-9.84%491,23335.55%
T191115C000380002019-11-12 3:59PM EST38.001.181.171.18-0.18-13.24%5,43626,39418.75%
T191115C000385002019-11-12 3:48PM EST38.500.690.700.74-0.19-21.59%3413,86720.70%
T191115C000390002019-11-12 3:59PM EST39.000.300.290.31-0.16-34.78%7,15343,41815.24%
T191115C000395002019-11-12 3:59PM EST39.500.060.060.08-0.09-60.00%2,9026,12814.26%
T191115C000400002019-11-12 3:54PM EST40.000.010.000.01-0.03-75.00%10,26528,27114.06%
T191115C000405002019-11-12 1:55PM EST40.500.010.000.010.00-2,1423,21120.31%
T191115C000410002019-11-12 11:19AM EST41.000.010.000.010.00-193,77126.56%
T191115C000415002019-11-11 2:39PM EST41.500.010.000.010.00-41,18532.03%
T191115C000420002019-11-11 11:02AM EST42.000.010.000.000.00-57,30025.00%
T191115C000425002019-11-11 12:54PM EST42.500.010.000.000.00-23725.00%
T191115C000430002019-11-04 3:15PM EST43.000.010.000.030.00-212,20350.78%
T191115C000435002019-11-01 2:32PM EST43.500.030.000.030.00-154256.25%
T191115C000440002019-11-05 10:19AM EST44.000.010.000.000.00-1050,83125.00%
T191115C000450002019-10-21 2:30PM EST45.000.040.000.030.00-32141871.09%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T191115P000200002019-10-09 11:24AM EST20.000.010.000.030.00-10296.88%
T191115P000210002019-08-18 11:07PM EST21.000.030.000.020.00--2262.50%
T191115P000220002019-10-08 9:01AM EST22.000.030.000.000.00-2050.00%
T191115P000230002019-09-09 1:11PM EST23.000.010.000.030.00-3422237.50%
T191115P000240002019-09-09 12:49PM EST24.000.010.000.130.00-2225271.88%
T191115P000250002019-10-08 11:52AM EST25.000.010.000.000.00-2050.00%
T191115P000260002019-11-11 1:24PM EST26.000.020.000.080.00-2624215.63%
T191115P000270002019-10-14 12:30PM EST27.000.010.000.130.00-751,805213.28%
T191115P000280002019-10-24 1:31PM EST28.000.020.000.000.00-26,83750.00%
T191115P000290002019-11-04 2:48PM EST29.000.010.000.080.00-801,430164.06%
T191115P000300002019-11-12 10:45AM EST30.000.010.000.000.00-77,81050.00%
T191115P000310002019-11-08 12:23PM EST31.000.010.000.080.00-26,482132.03%
T191115P000320002019-11-07 12:22PM EST32.000.010.000.010.00-329,20687.50%
T191115P000325002019-11-11 12:54PM EST32.500.020.000.050.00-3129101.56%
T191115P000330002019-11-12 12:51PM EST33.000.010.000.00-0.01-50.00%616,16650.00%
T191115P000335002019-10-28 10:51AM EST33.500.020.000.010.00-1147668.75%
T191115P000340002019-11-12 12:13PM EST34.000.010.000.030.00-1215,62773.44%
T191115P000345002019-11-12 9:31AM EST34.500.020.000.010.00-32,05257.81%
T191115P000350002019-11-12 3:22PM EST35.000.010.000.010.00-21036,83553.13%
T191115P000355002019-11-07 11:57AM EST35.500.020.000.010.00-625150.78%
T191115P000360002019-11-12 2:15PM EST36.000.010.000.02-0.01-50.00%3723,00350.00%
T191115P000365002019-11-11 2:53PM EST36.500.010.000.030.00-1313,40846.09%
T191115P000370002019-11-12 12:16PM EST37.000.010.010.02-0.01-50.00%23516,76735.94%
T191115P000375002019-11-12 11:48AM EST37.500.020.010.020.00-2192,17528.91%
T191115P000380002019-11-12 3:50PM EST38.000.020.020.03-0.01-33.33%18019,06323.83%
T191115P000385002019-11-12 3:52PM EST38.500.040.040.05-0.01-20.00%1,0845,51118.36%
T191115P000390002019-11-12 3:53PM EST39.000.130.120.13+0.03+30.00%7,7389,10714.45%
T191115P000395002019-11-12 3:29PM EST39.500.450.380.40+0.15+50.00%2361,44213.48%
T191115P000400002019-11-12 3:31PM EST40.000.880.810.85+0.20+29.41%491,44416.02%
T191115P000405002019-11-12 3:02PM EST40.501.411.321.34+0.27+23.68%10434820.31%
T191115P000410002019-11-11 3:12PM EST41.001.631.801.870.00-1274234.38%
T191115P000415002019-10-21 8:50AM EST41.503.202.292.370.00--741.41%
T191115P000420002019-11-06 10:16AM EST42.002.752.773.150.00-12363.67%
T191115P000425002019-10-30 8:34AM EST42.503.753.303.400.00-1160.94%
T191115P000430002019-10-13 11:01PM EST43.005.533.603.950.00---76.95%
T191115P000435002019-11-04 12:01AM EST43.504.704.304.400.00--158.59%
T191115P000440002019-10-23 11:39AM EST44.006.204.755.400.00--0109.57%
T191115P000450002019-10-16 10:13AM EST45.007.105.755.900.00--092.19%