T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200821C000180002020-06-23 11:54AM EDT18.0012.5012.2512.450.00-1797.85%
T200821C000200002020-07-01 3:32PM EDT20.009.9710.2010.350.00-500075.00%
T200821C000210002020-06-22 9:47AM EDT21.009.209.259.450.00-1073.24%
T200821C000220002020-07-02 11:42AM EDT22.008.358.258.40+0.95+12.84%2002064.06%
T200821C000230002020-06-15 3:57PM EDT23.006.777.257.350.00-51055.27%
T200821C000240002020-06-25 9:46AM EDT24.005.406.256.350.00-12951.17%
T200821C000250002020-06-30 2:20PM EDT25.005.405.255.35+0.40+8.00%121044.14%
T200821C000260002020-07-02 3:16PM EDT26.004.304.354.45-0.12-2.71%119041.41%
T200821C000270002020-07-01 12:44PM EDT27.003.223.353.350.00-531430.32%
T200821C000280002020-07-02 3:55PM EDT28.002.312.482.56+0.02+0.87%6744829.88%
T200821C000290002020-07-02 3:52PM EDT29.001.651.791.83+0.04+2.48%3063228.42%
T200821C000300002020-07-02 3:58PM EDT30.001.071.241.27-0.02-1.83%3902,89928.32%
T200821C000310002020-07-02 3:59PM EDT31.000.680.760.79-0.01-1.45%5153,56627.05%
T200821C000320002020-07-02 3:59PM EDT32.000.430.480.49-0.02-4.44%4726,83527.10%
T200821C000330002020-07-02 3:58PM EDT33.000.260.280.30-0.02-7.14%92733,09627.54%
T200821C000340002020-07-02 3:51PM EDT34.000.170.170.180.00-1442,46528.03%
T200821C000350002020-07-02 3:54PM EDT35.000.100.110.12-0.02-16.67%6616,92429.30%
T200821C000360002020-07-02 3:29PM EDT36.000.080.070.080.00-171,00730.47%
T200821C000370002020-07-02 3:59PM EDT37.000.050.040.06-0.01-16.67%285832.23%
T200821C000380002020-07-02 2:52PM EDT38.000.040.040.050.00-4360434.38%
T200821C000390002020-07-02 3:47PM EDT39.000.040.000.04+0.01+33.33%116136.13%
T200821C000400002020-07-02 12:32PM EDT40.000.020.010.030.00-41,08537.50%
T200821C000410002020-06-26 3:55PM EDT41.000.040.000.030.00-124439.84%
T200821C000420002020-06-18 1:05PM EDT42.000.050.000.020.00-56740.23%
T200821C000430002020-06-19 10:34AM EDT43.000.030.000.020.00-304542.97%
T200821C000440002020-06-25 2:07PM EDT44.000.010.000.030.00-113247.66%
T200821C000450002020-06-19 12:14PM EDT45.000.020.000.000.00-54225.00%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200821P000180002020-06-29 12:28PM EDT18.000.040.000.030.00-23359.38%
T200821P000200002020-06-30 10:20AM EDT20.000.050.020.04-0.02-28.57%215153.52%
T200821P000210002020-06-25 10:06AM EDT21.000.150.000.060.00-16653.52%
T200821P000220002020-06-29 3:46PM EDT22.000.150.060.000.00-8115325.00%
T200821P000230002020-07-02 3:59PM EDT23.000.100.100.10-0.04-28.57%1342,18246.09%
T200821P000240002020-07-02 2:36PM EDT24.000.150.140.16-0.04-21.05%481,83844.53%
T200821P000250002020-07-02 1:53PM EDT25.000.220.200.21-0.05-18.52%102,02541.11%
T200821P000260002020-07-02 3:51PM EDT26.000.320.310.32-0.07-17.95%602,65939.40%
T200821P000270002020-07-02 3:58PM EDT27.000.470.430.47-0.11-18.97%1052,51937.50%
T200821P000280002020-07-02 3:52PM EDT28.000.730.640.66-0.10-12.05%6430,38435.06%
T200821P000290002020-07-02 3:53PM EDT29.001.050.950.97-0.13-11.02%19788,85133.89%
T200821P000300002020-07-02 3:45PM EDT30.001.491.361.41-0.20-11.83%9637,68733.40%
T200821P000310002020-07-02 3:42PM EDT31.002.121.911.96-0.11-4.93%846132.94%
T200821P000320002020-07-02 10:36AM EDT32.002.782.592.66-0.25-8.25%51,66633.64%
T200821P000330002020-06-26 3:59PM EDT33.003.613.453.550.00-215737.50%
T200821P000340002020-07-02 3:55PM EDT34.004.604.354.45+0.27+6.24%1056740.48%
T200821P000350002020-07-02 3:02PM EDT35.005.325.205.30-0.34-6.01%635040.77%
T200821P000360002020-07-02 12:26PM EDT36.006.376.206.35-0.23-3.48%112547.36%
T200821P000370002020-06-25 12:15PM EDT37.007.637.157.350.00-111951.95%
T200821P000380002020-07-02 11:54AM EDT38.008.348.258.30-0.57-6.40%12653.13%
T200821P000390002020-06-26 2:07PM EDT39.0010.439.259.250.00-1156.06%
T200821P000400002020-06-24 3:57PM EDT40.0011.0510.0510.250.00-31654.69%
T200821P000410002020-06-15 3:12PM EDT41.0010.0511.1511.350.00--463.38%
T200821P000420002020-06-15 3:12PM EDT42.0011.7012.1512.300.00-91165.53%
T200821P000430002020-06-15 3:12PM EDT43.0011.9013.1513.300.00-123168.85%
T200821P000440002020-06-04 3:57PM EDT44.0012.7514.5514.750.00-175290.82%
T200821P000450002020-06-15 3:12PM EDT45.0012.7515.1015.300.00-32973.63%
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