UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.07+0.16 (+0.54%)
As of 1:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814C000200002020-07-10 3:53PM EDT20.0010.157.6512.400.00-101,198.83%
T200814C000240002020-07-16 9:59AM EDT24.006.356.006.050.00--10.00%
T200814C000245002020-08-06 3:35PM EDT24.505.325.505.600.00-12200.00%
T200814C000250002020-08-14 9:40AM EDT25.004.805.005.05+0.25+5.49%420.00%
T200814C000255002020-07-22 3:03PM EDT25.504.674.504.550.00-110.00%
T200814C000260002020-08-07 2:27PM EDT26.003.654.004.050.00-350.00%
T200814C000270002020-08-12 3:14PM EDT27.003.053.003.100.00-164117.19%
T200814C000275002020-08-10 10:23AM EDT27.502.662.482.570.00-3130.00%
T200814C000280002020-08-13 1:51PM EDT28.002.112.002.04+0.14+7.11%111260.00%
T200814C000285002020-08-14 12:59PM EDT28.501.521.501.54+0.01+0.66%823440.00%
T200814C000290002020-08-14 1:00PM EDT29.001.021.001.04+0.08+8.51%1975890.00%
T200814C000295002020-08-14 12:55PM EDT29.500.550.480.55+0.09+19.57%4983,2990.00%
T200814C000300002020-08-14 1:00PM EDT30.000.050.050.06-0.05-50.00%3,30634,8490.00%
T200814C000305002020-08-14 12:58PM EDT30.500.010.000.02-0.01-50.00%77644,69322.66%
T200814C000310002020-08-14 1:00PM EDT31.000.010.000.000.00-667,64912.50%
T200814C000315002020-08-13 11:16AM EDT31.500.010.000.010.00-102,45348.44%
T200814C000320002020-08-14 10:56AM EDT32.000.010.000.010.00-22,91056.25%
T200814C000325002020-08-11 10:02AM EDT32.500.010.000.010.00-535565.63%
T200814C000330002020-08-13 2:28PM EDT33.000.010.000.010.00-897678.13%
T200814C000335002020-08-12 9:30AM EDT33.500.010.000.030.00-179103.13%
T200814C000340002020-08-04 10:36AM EDT34.000.010.000.030.00-2162115.63%
T200814C000345002020-07-23 9:31AM EDT34.500.040.000.030.00-333126.56%
T200814C000350002020-08-06 10:08AM EDT35.000.010.000.030.00-339137.50%
T200814C000355002020-07-22 3:45PM EDT35.500.030.000.030.00-19150.00%
T200814C000360002020-07-23 12:57PM EDT36.000.020.000.000.00-75250.00%
T200814C000370002020-07-20 9:54AM EDT37.000.040.000.030.00-58178.13%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814P000200002020-08-07 2:17PM EDT20.000.020.000.020.00-33318.75%
T200814P000220002020-07-31 1:02PM EDT22.000.010.000.020.00-100100250.00%
T200814P000230002020-08-07 3:08PM EDT23.000.010.000.020.00-3001,114218.75%
T200814P000240002020-07-31 1:02PM EDT24.000.030.000.030.00-138153198.44%
T200814P000245002020-07-30 2:55PM EDT24.500.020.000.020.00-912175.00%
T200814P000250002020-08-14 11:42AM EDT25.000.010.000.020.00-1194156.25%
T200814P000255002020-08-03 11:13AM EDT25.500.020.000.030.00-6379150.00%
T200814P000260002020-08-11 1:47PM EDT26.000.010.000.030.00-1232135.94%
T200814P000265002020-08-06 11:11AM EDT26.500.010.000.020.00-17246112.50%
T200814P000270002020-08-10 11:14AM EDT27.000.010.000.010.00-537587.50%
T200814P000275002020-08-13 11:50AM EDT27.500.010.000.010.00-11,00175.00%
T200814P000280002020-08-14 12:00PM EDT28.000.010.000.010.00-42,68762.50%
T200814P000285002020-08-14 11:58AM EDT28.500.030.000.01+0.01+50.00%22,03950.00%
T200814P000290002020-08-14 11:58AM EDT29.000.010.000.010.00-722,99739.06%
T200814P000295002020-08-14 12:53PM EDT29.500.010.000.01-0.02-66.67%17443,90423.44%
T200814P000300002020-08-14 12:49PM EDT30.000.050.040.06-0.12-70.59%1,69815,16514.65%
T200814P000305002020-08-14 12:38PM EDT30.500.450.450.50-0.12-21.05%1031,94935.55%
T200814P000310002020-08-14 12:55PM EDT31.000.970.941.00-0.10-9.35%16935557.03%
T200814P000315002020-08-14 11:44AM EDT31.501.381.451.51-0.22-13.75%25439069.14%
T200814P000320002020-08-13 12:56PM EDT32.002.081.942.000.00-1417281.25%
T200814P000325002020-08-11 11:34AM EDT32.502.392.442.500.00-1496.88%
T200814P000330002020-08-13 3:55PM EDT33.003.082.953.000.00-622114.06%
T200814P000340002020-08-10 11:04AM EDT34.003.403.954.000.00-101141.41%
T200814P000355002020-07-08 3:32PM EDT35.505.584.005.850.00--0310.16%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more