T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200228C000340002020-02-21 11:29AM EST34.004.534.454.65+0.33+7.86%3062.11%
T200228C000345002020-02-20 10:27AM EST34.503.853.954.100.00-2048.44%
T200228C000350002020-02-21 10:38AM EST35.003.553.503.60+0.10+2.90%11043.36%
T200228C000355002020-02-21 9:44AM EST35.503.102.993.150.00-32044.92%
T200228C000360002020-02-21 3:15PM EST36.002.492.522.59-0.13-4.96%525031.25%
T200228C000365002020-02-21 3:59PM EST36.502.042.052.09-0.10-4.67%1,032026.17%
T200228C000370002020-02-21 3:52PM EST37.001.591.561.62-0.07-4.22%596024.41%
T200228C000375002020-02-21 3:53PM EST37.501.121.101.14-0.07-5.88%822020.12%
T200228C000380002020-02-21 3:58PM EST38.000.660.690.71-0.13-16.46%3,365017.58%
T200228C000385002020-02-21 3:59PM EST38.500.330.350.36-0.09-21.43%3,442015.72%
T200228C000390002020-02-21 3:59PM EST39.000.140.140.15-0.04-22.22%2,132015.24%
T200228C000395002020-02-21 3:50PM EST39.500.050.040.05-0.02-28.57%1,133015.24%
T200228C000400002020-02-21 3:52PM EST40.000.010.010.00-0.01-50.00%2,26906.25%
T200228C000405002020-02-21 2:04PM EST40.500.010.000.01-0.02-66.67%2,502018.36%
T200228C000410002020-02-12 2:37PM EST41.000.020.000.000.00-1012.50%
T200228C000415002020-02-14 12:58PM EST41.500.030.000.030.00-5030.86%
T200228C000420002020-02-21 2:20PM EST42.000.010.000.03-0.01-50.00%5035.16%
T200228C000425002020-02-10 10:03AM EST42.500.030.000.030.00-275038.67%
T200228C000430002020-02-21 10:33AM EST43.000.010.000.01-0.01-50.00%2035.94%
T200228C000445002020-02-07 3:31PM EST44.500.030.000.030.00-1053.13%
T200228C000450002020-01-23 3:29PM EST45.000.030.000.000.00--025.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200228P000320002020-02-03 9:31AM EST32.000.020.000.030.00-2060.94%
T200228P000325002020-01-27 2:49PM EST32.500.040.000.030.00--057.03%
T200228P000330002020-02-06 9:58AM EST33.000.010.000.030.00-5052.34%
T200228P000335002020-02-11 11:50AM EST33.500.020.000.030.00-3053.52%
T200228P000340002020-02-14 1:21PM EST34.000.010.000.000.00-5025.00%
T200228P000345002020-02-12 2:10PM EST34.500.020.000.020.00-10041.02%
T200228P000350002020-02-19 12:56PM EST35.000.020.000.030.00-81039.06%
T200228P000355002020-02-21 12:48PM EST35.500.020.000.03-0.01-33.33%5034.38%
T200228P000360002020-02-21 3:57PM EST36.000.030.010.03+0.01+50.00%122029.69%
T200228P000365002020-02-21 3:57PM EST36.500.040.000.00+0.01+33.33%73012.50%
T200228P000370002020-02-21 3:53PM EST37.000.050.000.000.00-12806.25%
T200228P000375002020-02-21 3:58PM EST37.500.080.070.09+0.01+14.29%721020.12%
T200228P000380002020-02-21 3:54PM EST38.000.150.150.16+0.01+7.14%723017.58%
T200228P000385002020-02-21 3:59PM EST38.500.300.300.32+0.05+20.00%1,763016.21%
T200228P000390002020-02-21 3:58PM EST39.000.640.600.61+0.11+20.75%2,166015.82%
T200228P000395002020-02-21 3:36PM EST39.501.081.001.05+0.18+20.00%1,278019.14%
T200228P000400002020-02-21 3:56PM EST40.001.491.461.52+0.08+5.67%687022.46%
T200228P000405002020-02-21 2:59PM EST40.502.041.942.00+0.10+5.15%588025.39%
T200228P000410002020-01-27 10:39AM EST41.002.702.422.560.00-1036.72%
T200228P000420002020-02-20 11:44AM EST42.003.503.403.55-0.10-2.78%31045.31%
T200228P000470002020-01-21 11:28AM EST47.008.590.000.000.00--00.00%