T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T191220C000300002019-11-26 1:19PM EST30.007.407.908.550.00-28717160.16%
T191220C000310002019-12-03 10:23AM EST31.007.467.157.750.00-169128.52%
T191220C000320002019-11-26 3:44PM EST32.005.406.206.500.00-12011395.31%
T191220C000330002019-12-12 10:29AM EST33.005.555.205.400.00-125369.53%
T191220C000335002019-11-27 12:05PM EST33.504.704.704.850.00-86454.69%
T191220C000340002019-12-13 3:59PM EST34.004.294.054.35-0.16-3.60%487368.36%
T191220C000345002019-12-11 3:07PM EST34.503.702.914.100.00-381091.02%
T191220C000350002019-12-13 3:11PM EST35.003.203.253.30-0.20-5.88%1352746.09%
T191220C000355002019-12-09 2:56PM EST35.502.902.332.880.00-2516552.15%
T191220C000360002019-12-13 3:59PM EST36.002.302.252.30-0.14-5.74%1082,07533.99%
T191220C000365002019-12-13 2:01PM EST36.501.741.761.81-0.23-11.68%968529.30%
T191220C000370002019-12-13 3:58PM EST37.001.321.291.33-0.09-6.38%4084,09625.00%
T191220C000375002019-12-13 3:52PM EST37.500.830.840.87-0.16-16.16%6432,40721.09%
T191220C000380002019-12-13 3:59PM EST38.000.480.460.48-0.10-17.24%1,94215,48818.75%
T191220C000385002019-12-13 3:59PM EST38.500.210.200.21-0.08-27.59%3,0974,74417.58%
T191220C000390002019-12-13 3:58PM EST39.000.080.070.08-0.04-33.33%2,85523,16017.97%
T191220C000395002019-12-13 3:57PM EST39.500.030.020.03-0.03-50.00%3054,07319.14%
T191220C000400002019-12-13 3:54PM EST40.000.020.010.02-0.01-33.33%24213,72922.66%
T191220C000405002019-12-12 2:56PM EST40.500.010.000.040.00-441331.64%
T191220C000410002019-12-13 11:16AM EST41.000.020.010.020.00-8610,32832.42%
T191220C000415002019-11-22 12:16PM EST41.500.030.000.060.00-10014845.70%
T191220C000420002019-12-11 9:45AM EST42.000.010.000.030.00-11,62044.53%
T191220C000425002019-11-18 1:53PM EST42.500.040.000.050.00--75253.91%
T191220C000430002019-12-12 2:53PM EST43.000.010.000.010.00-11,04045.31%
T191220C000435002019-11-19 1:12PM EST43.500.020.000.660.00--1100.00%
T191220C000440002019-12-04 1:24PM EST44.000.010.000.020.00-116753.13%
T191220C000450002019-11-15 1:00PM EST45.000.020.000.030.00-204562.50%
T191220C000460002019-11-07 2:45PM EST46.000.010.000.000.00-7950.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T191220P000300002019-12-03 9:58AM EST30.000.020.000.040.00-185795.31%
T191220P000310002019-12-12 11:17AM EST31.000.010.000.030.00-1021681.25%
T191220P000320002019-12-10 9:31AM EST32.000.030.000.030.00-335670.31%
T191220P000330002019-12-13 10:19AM EST33.000.010.000.000.00-196425.00%
T191220P000335002019-12-13 2:15PM EST33.500.010.000.08-0.02-66.67%2024963.67%
T191220P000340002019-12-13 3:10PM EST34.000.020.000.06+0.01+100.00%490754.69%
T191220P000345002019-12-12 3:59PM EST34.500.210.000.05+0.20+2,000.00%61,16554.30%
T191220P000350002019-12-13 12:35PM EST35.000.010.000.060.00-13,64150.00%
T191220P000355002019-12-13 3:45PM EST35.500.020.000.09+0.01+100.00%1551,71248.44%
T191220P000360002019-12-13 3:54PM EST36.000.020.020.03-0.01-33.33%498,73832.03%
T191220P000365002019-12-13 3:24PM EST36.500.030.030.04-0.01-25.00%15816,82027.74%
T191220P000370002019-12-13 3:59PM EST37.000.050.050.06-0.01-16.67%22011,46024.02%
T191220P000375002019-12-13 3:57PM EST37.500.090.090.10-0.02-18.18%5746,28220.31%
T191220P000380002019-12-13 3:58PM EST38.000.200.200.21-0.02-9.09%1,83512,30518.16%
T191220P000385002019-12-13 3:36PM EST38.500.460.430.44+0.04+9.52%6141,25616.99%
T191220P000390002019-12-13 3:57PM EST39.000.810.810.83+0.06+8.00%16914,83718.75%
T191220P000395002019-12-13 3:42PM EST39.501.281.261.29+0.10+8.47%17266021.88%
T191220P000400002019-12-13 9:48AM EST40.001.951.721.79+0.33+20.37%111,45727.74%
T191220P000405002019-12-13 11:30AM EST40.502.432.192.32+0.08+3.40%103037.50%
T191220P000410002019-11-21 12:15PM EST41.003.452.032.900.00-151352.73%
T191220P000420002019-11-21 11:14AM EST42.004.543.503.900.00-8864.84%
T191220P000425002019-12-05 2:16PM EST42.504.204.054.350.00-8864.06%
T191220P000430002019-11-19 10:10AM EST43.004.404.604.850.00-2169.14%
T191220P000440002019-12-02 2:23PM EST44.006.555.606.000.00-1869.92%
T191220P000445002019-12-09 12:07AM EST44.506.306.056.500.00---67.58%
T191220P000450002019-11-18 12:10AM EST45.005.726.506.900.00---96.88%
T191220P000460002019-12-03 10:41AM EST46.008.847.259.150.00--0141.21%