T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200717C000150002020-06-24 9:31AM EDT15.0014.7015.2515.300.00-1344226.56%
T200717C000160002020-06-22 6:47PM EDT16.0013.4513.8014.050.00--120.00%
T200717C000170002020-06-22 6:47PM EDT17.0011.0012.7513.050.00--00.00%
T200717C000180002020-06-22 6:47PM EDT18.0010.9511.8012.050.00-3150.00%
T200717C000190002020-06-22 6:47PM EDT19.0011.7510.7511.050.00-170.00%
T200717C000200002020-07-02 1:40PM EDT20.0010.2810.3010.35+0.13+1.28%301775152.34%
T200717C000210002020-06-23 1:19PM EDT21.009.509.259.450.00-143140.82%
T200717C000220002020-06-05 9:30AM EDT22.0010.507.858.050.00-100.00%
T200717C000230002020-06-18 10:33AM EDT23.007.307.257.350.00-2142106.25%
T200717C000240002020-06-19 1:59PM EDT24.006.056.306.500.00-1102103.32%
T200717C000250002020-07-02 2:51PM EDT25.005.355.155.30+0.28+5.52%111,04671.48%
T200717C000260002020-07-02 12:25PM EDT26.004.204.254.35+0.40+10.53%228567.19%
T200717C000270002020-07-02 10:09AM EDT27.003.503.203.30+0.51+17.06%695650.20%
T200717C000275002020-07-01 3:32PM EDT27.502.502.842.850.00-1051.17%
T200717C000280002020-07-02 3:55PM EDT28.002.102.312.44+0.12+6.06%11,95850.39%
T200717C000285002020-07-02 3:40PM EDT28.501.681.831.91+0.18+12.00%1215041.31%
T200717C000290002020-07-02 3:31PM EDT29.001.131.371.44-0.01-0.88%2895,68435.25%
T200717C000295002020-07-02 3:57PM EDT29.500.740.951.02+0.01+1.37%3412,33830.86%
T200717C000300002020-07-02 3:52PM EDT30.000.460.640.63-0.01-2.13%91611,08626.07%
T200717C000305002020-07-02 3:57PM EDT30.500.280.360.38-0.02-6.67%9863,18024.81%
T200717C000310002020-07-02 3:57PM EDT31.000.170.220.21-0.02-10.53%2,41014,04824.02%
T200717C000315002020-07-02 3:45PM EDT31.500.100.130.15-0.03-23.08%42490126.56%
T200717C000320002020-07-02 3:57PM EDT32.000.070.080.09-0.02-22.22%1,87313,64627.34%
T200717C000325002020-07-02 3:37PM EDT32.500.050.060.07-0.01-16.67%4772630.08%
T200717C000330002020-07-02 3:54PM EDT33.000.050.040.05-0.01-16.67%40617,30331.84%
T200717C000335002020-07-02 11:44AM EDT33.500.050.030.040.00-51,08033.99%
T200717C000340002020-07-02 3:48PM EDT34.000.030.020.00-0.01-25.00%11122,02012.50%
T200717C000345002020-07-01 10:13AM EDT34.500.030.020.030.00-61,25639.06%
T200717C000350002020-07-02 3:49PM EDT35.000.020.010.03-0.01-33.33%14013,72442.58%
T200717C000360002020-07-02 3:13PM EDT36.000.010.000.03-0.02-66.67%1535,51349.22%
T200717C000370002020-07-02 2:44PM EDT37.000.010.000.020.00-464,24451.56%
T200717C000380002020-07-02 3:20PM EDT38.000.010.000.010.00-1506,43652.34%
T200717C000390002020-06-30 3:52PM EDT39.000.010.000.010.00-1209,60753.13%
T200717C000400002020-06-30 1:18PM EDT40.000.010.000.010.00-178,49956.25%
T200717C000410002020-06-25 10:13AM EDT41.000.020.000.000.00-21,30450.00%
T200717C000420002020-06-23 9:34AM EDT42.000.010.000.000.00-193,53150.00%
T200717C000430002020-06-22 2:51PM EDT43.000.010.000.000.00-596050.00%
T200717C000440002020-06-09 10:09AM EDT44.000.010.000.040.00-10086.72%
T200717C000450002020-06-17 11:21AM EDT45.000.010.000.000.00-6529550.00%
T200717C000460002020-06-22 6:47PM EDT46.000.040.000.030.00-1492.19%
T200717C000470002020-06-29 10:21AM EDT47.000.030.000.000.00-219750.00%
T200717C000480002020-06-22 6:47PM EDT48.000.030.070.030.00-10116.41%
T200717C000490002020-06-22 6:47PM EDT49.000.020.000.030.00-534103.13%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200717P000150002020-06-25 3:29PM EDT15.000.020.000.000.00-2012950.00%
T200717P000160002020-06-11 12:48PM EDT16.000.020.000.030.00-1021139.06%
T200717P000170002020-06-22 11:25AM EDT17.000.020.000.000.00-141950.00%
T200717P000180002020-06-16 3:53PM EDT18.000.030.000.020.00-51176109.38%
T200717P000190002020-06-24 11:22AM EDT19.000.010.000.000.00-134150.00%
T200717P000200002020-06-29 3:19PM EDT20.000.010.000.000.00-12,11950.00%
T200717P000210002020-06-24 11:41AM EDT21.000.010.000.000.00-316350.00%
T200717P000220002020-07-01 11:08AM EDT22.000.010.000.020.00-31,07970.31%
T200717P000230002020-07-02 1:10PM EDT23.000.010.000.000.00-201,69225.00%
T200717P000240002020-07-02 3:59PM EDT24.000.010.000.00-0.01-50.00%41,88825.00%
T200717P000245002020-07-01 9:30AM EDT24.500.020.000.000.00-11521625.00%
T200717P000250002020-07-02 2:57PM EDT25.000.020.020.00-0.01-33.33%705,88625.00%
T200717P000255002020-07-02 3:14PM EDT25.500.020.000.03-0.01-33.33%119146.88%
T200717P000260002020-07-02 3:56PM EDT26.000.040.040.04-0.02-33.33%1496,51344.53%
T200717P000265002020-07-02 1:30PM EDT26.500.060.050.06-0.03-33.33%1622743.36%
T200717P000270002020-07-02 3:53PM EDT27.000.090.080.09-0.02-18.18%6585,98141.99%
T200717P000275002020-07-02 3:57PM EDT27.500.130.110.12-0.04-23.53%9765939.45%
T200717P000280002020-07-02 3:56PM EDT28.000.190.150.16-0.06-24.00%36244,20336.91%
T200717P000285002020-07-02 3:49PM EDT28.500.270.220.24-0.08-22.86%2812,33035.94%
T200717P000290002020-07-02 3:56PM EDT29.000.400.320.33-0.11-21.57%36014,38433.69%
T200717P000295002020-07-02 3:59PM EDT29.500.600.450.51-0.14-18.92%9896334.13%
T200717P000300002020-07-02 3:59PM EDT30.000.870.680.71-0.15-14.71%30940,49133.11%
T200717P000305002020-07-02 2:23PM EDT30.501.011.031.03-0.33-24.63%2115035.21%
T200717P000310002020-07-02 3:45PM EDT31.001.551.401.47-0.21-11.93%5051,47240.82%
T200717P000315002020-06-30 3:52PM EDT31.501.901.771.840.00-729541.80%
T200717P000320002020-07-02 3:49PM EDT32.002.432.242.28-0.16-6.18%7045.12%
T200717P000330002020-07-02 2:18PM EDT33.003.243.103.20-0.41-11.23%57,38051.56%
T200717P000340002020-07-02 3:55PM EDT34.004.474.204.30-0.06-1.32%3213,25865.23%
T200717P000350002020-06-30 1:11PM EDT35.005.215.205.35-0.42-7.46%106,89476.56%
T200717P000360002020-07-02 1:50PM EDT36.006.186.256.35-0.42-6.36%141,98687.50%
T200717P000370002020-07-02 3:43PM EDT37.007.357.107.35-0.18-2.39%112,03290.04%
T200717P000380002020-07-01 1:51PM EDT38.008.208.108.35-0.39-4.54%101,11297.85%
T200717P000390002020-07-01 1:51PM EDT39.009.549.059.250.00-141898.05%
T200717P000400002020-06-26 12:44PM EDT40.0011.3010.1510.300.00-1616112.50%
T200717P000410002020-06-16 2:52PM EDT41.0010.6511.1011.200.00-2877111.52%
T200717P000420002020-06-05 3:48PM EDT42.009.7512.3512.550.00-3126145.70%
T200717P000430002020-06-09 10:17AM EDT43.0010.9513.3013.500.00-393148.44%
T200717P000440002020-06-10 2:06PM EDT44.0012.0014.3514.550.00-172159.18%
T200717P000450002020-06-08 11:48AM EDT45.0012.5515.3515.550.00-3108165.43%
T200717P000460002020-06-08 9:46AM EDT46.0013.3516.3516.550.00-234171.68%
T200717P000470002020-06-08 9:46AM EDT47.0018.1017.3017.500.00-149173.05%
T200717P000480002020-06-05 12:59PM EDT48.0015.6518.3518.550.00-165183.20%
T200717P000490002020-06-08 12:26PM EDT49.0016.6019.3019.500.00-10184.18%
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