T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529C000200002020-05-27 1:46PM EDT20.0011.8011.0011.100.00-73412.50%
T200529C000230002020-05-28 12:26PM EDT23.008.427.958.15+1.83+27.77%11340.63%
T200529C000235002020-05-19 2:58PM EDT23.505.607.507.650.00--0237.50%
T200529C000250002020-05-26 9:40AM EDT25.005.656.006.200.00-24223.44%
T200529C000260002020-05-28 3:55PM EDT26.005.055.005.10-0.75-12.93%1462189.06%
T200529C000265002020-05-21 10:06AM EDT26.503.264.504.650.00-124146.88%
T200529C000270002020-05-28 9:39AM EDT27.004.764.004.15-0.06-1.24%1034131.25%
T200529C000275002020-05-28 1:39PM EDT27.504.053.453.65-0.31-7.11%3133164.84%
T200529C000280002020-05-28 12:20PM EDT28.003.452.993.15-0.30-8.00%10429693.75%
T200529C000285002020-05-28 3:54PM EDT28.502.542.542.60-0.71-21.85%841181.25%
T200529C000290002020-05-28 3:50PM EDT29.002.012.032.12-0.74-26.91%1481,04471.88%
T200529C000295002020-05-28 3:55PM EDT29.501.531.551.66-0.83-35.17%3262,63971.88%
T200529C000300002020-05-28 3:54PM EDT30.001.041.091.13-0.81-43.78%8855,82355.47%
T200529C000305002020-05-28 3:47PM EDT30.500.640.610.64-0.78-54.93%3114,94142.58%
T200529C000310002020-05-28 3:58PM EDT31.000.290.260.30-0.66-69.47%1,188041.41%
T200529C000315002020-05-28 3:58PM EDT31.500.090.080.09-0.48-84.21%2,2165,95638.28%
T200529C000320002020-05-28 3:59PM EDT32.000.020.020.03-0.25-92.59%10,2806,18742.97%
T200529C000325002020-05-28 3:49PM EDT32.500.010.000.01-0.11-91.67%1,7736,55046.88%
T200529C000330002020-05-28 3:06PM EDT33.000.010.000.01-0.04-80.00%3101,75253.13%
T200529C000335002020-05-28 9:37AM EDT33.500.020.000.03-0.01-33.33%41076.56%
T200529C000340002020-05-28 2:50PM EDT34.000.010.000.01-0.01-50.00%61,09975.00%
T200529C000345002020-05-27 2:52PM EDT34.500.010.000.010.00-13422087.50%
T200529C000350002020-05-28 3:41PM EDT35.000.010.000.010.00-15176896.88%
T200529C000355002020-05-28 9:58AM EDT35.500.020.000.01+0.01+100.00%1188106.25%
T200529C000360002020-05-19 2:26PM EDT36.000.010.000.020.00-2112125.00%
T200529C000365002020-05-19 2:27PM EDT36.500.010.000.030.00-263143.75%
T200529C000375002020-05-19 9:50AM EDT37.500.010.000.020.00--4156.25%
T200529C000385002020-05-28 9:33AM EDT38.500.010.000.010.00-1-162.50%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529P000200002020-05-28 9:30AM EDT20.000.010.000.03-0.01-50.00%173356.25%
T200529P000225002020-05-13 7:08PM EDT22.500.160.000.020.00--6256.25%
T200529P000230002020-05-18 3:19PM EDT23.000.010.000.020.00-213243.75%
T200529P000235002020-05-14 3:11PM EDT23.500.040.000.020.00-536225.00%
T200529P000240002020-05-15 12:21PM EDT24.000.050.000.030.00-10184221.88%
T200529P000245002020-05-20 2:32PM EDT24.500.010.000.030.00-11,094206.25%
T200529P000250002020-05-27 9:35AM EDT25.000.010.000.010.00-21,002162.50%
T200529P000255002020-05-22 3:55PM EDT25.500.010.000.010.00-3701150.00%
T200529P000260002020-05-27 9:35AM EDT26.000.030.000.030.00-1314159.38%
T200529P000265002020-05-26 1:19PM EDT26.500.010.000.010.00-53602125.00%
T200529P000270002020-05-28 12:29PM EDT27.000.010.000.010.00-1773112.50%
T200529P000275002020-05-28 10:23AM EDT27.500.010.000.010.00-11,02596.88%
T200529P000280002020-05-28 2:47PM EDT28.000.010.000.01-0.01-50.00%552,12087.50%
T200529P000285002020-05-28 3:22PM EDT28.500.010.000.02-0.01-50.00%762,07481.25%
T200529P000290002020-05-28 3:37PM EDT29.000.010.000.01-0.02-66.67%8182,86559.38%
T200529P000295002020-05-28 3:59PM EDT29.500.020.010.03-0.02-50.00%35518,83459.38%
T200529P000300002020-05-28 3:58PM EDT30.000.040.030.04-0.04-50.00%8463,94550.00%
T200529P000305002020-05-28 3:57PM EDT30.500.070.060.09-0.02-22.22%855044.53%
T200529P000310002020-05-28 3:58PM EDT31.000.210.200.24+0.08+61.54%2,025041.41%
T200529P000315002020-05-28 3:57PM EDT31.500.510.500.54+0.28+121.74%922040.23%
T200529P000320002020-05-28 3:59PM EDT32.000.930.951.04+0.49+111.36%51353750.78%
T200529P000325002020-05-28 3:54PM EDT32.501.501.441.56+0.72+92.31%1415869.53%
T200529P000330002020-05-28 3:54PM EDT33.002.001.882.01+0.76+61.29%113953.13%
T200529P000335002020-05-28 3:45PM EDT33.502.412.332.58+0.72+42.60%10476.56%
T200529P000340002020-05-28 1:30PM EDT34.002.492.903.00+0.24+10.67%92484.38%
T200529P000345002020-05-28 10:25AM EDT34.503.103.353.55+0.37+13.55%4293.75%
T200529P000350002020-05-28 10:14AM EDT35.003.503.854.00+0.50+16.67%91143.75%
T200529P000365002020-05-26 10:10AM EDT36.505.804.604.750.00---0.00%
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