T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200918C000150002020-07-02 3:39PM EDT15.0015.200.000.000.00-800.00%
T200918C000160002020-06-26 10:47AM EDT16.0013.370.000.000.00-100.00%
T200918C000170002020-06-26 10:46AM EDT17.0012.380.000.000.00-100.00%
T200918C000180002020-06-18 10:35AM EDT18.0012.400.000.000.00-1900.00%
T200918C000190002020-06-11 2:58PM EDT19.0011.3010.8511.000.00-221200.00%
T200918C000200002020-06-18 2:58PM EDT20.0010.250.000.000.00-200.00%
T200918C000210002020-06-19 1:12PM EDT21.009.100.000.000.00-600.00%
T200918C000220002020-07-02 9:43AM EDT22.008.290.000.000.00-700.00%
T200918C000230002020-07-01 10:46AM EDT23.007.100.000.000.00-1400.00%
T200918C000240002020-07-07 10:59AM EDT24.006.350.000.000.00-600.00%
T200918C000250002020-07-07 9:51AM EDT25.005.300.000.000.00-500.00%
T200918C000260002020-07-07 11:03AM EDT26.004.420.000.000.00-500.00%
T200918C000270002020-07-06 3:08PM EDT27.003.500.000.000.00-300.00%
T200918C000280002020-07-07 1:17PM EDT28.002.740.000.000.00-1100.00%
T200918C000290002020-07-07 3:39PM EDT29.002.010.000.000.00-2500.00%
T200918C000300002020-07-07 3:58PM EDT30.001.490.000.000.00-3900.00%
T200918C000310002020-07-07 3:39PM EDT31.000.990.000.000.00-13201.56%
T200918C000320002020-07-07 3:33PM EDT32.000.700.000.000.00-14103.13%
T200918C000330002020-07-07 3:55PM EDT33.000.450.000.000.00-12206.25%
T200918C000340002020-07-07 3:45PM EDT34.000.310.000.000.00-29506.25%
T200918C000350002020-07-07 3:50PM EDT35.000.200.000.000.00-17906.25%
T200918C000360002020-07-07 3:51PM EDT36.000.140.000.000.00-4,776012.50%
T200918C000370002020-07-07 12:06PM EDT37.000.090.000.000.00-6012.50%
T200918C000380002020-07-07 1:36PM EDT38.000.060.000.000.00-21012.50%
T200918C000390002020-07-07 1:12PM EDT39.000.050.000.000.00-2012.50%
T200918C000400002020-07-07 11:23AM EDT40.000.040.000.000.00-13012.50%
T200918C000410002020-07-02 2:21PM EDT41.000.020.000.000.00-5012.50%
T200918C000420002020-07-01 9:30AM EDT42.000.030.000.000.00-1012.50%
T200918C000430002020-07-07 1:24PM EDT43.000.020.000.000.00-22025.00%
T200918C000440002020-06-22 2:23PM EDT44.000.040.000.000.00-23025.00%
T200918C000450002020-06-30 1:11PM EDT45.000.020.000.000.00-6025.00%
T200918C000460002020-06-10 2:39PM EDT46.000.030.000.030.00-25144741.41%
T200918C000470002020-06-22 6:47PM EDT47.000.030.000.060.00-12038647.85%
T200918C000480002020-06-17 1:07PM EDT48.000.010.000.000.00-1025.00%
T200918C000490002020-06-01 11:58AM EDT49.000.010.000.040.00-722448.63%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200918P000150002020-06-24 2:56PM EDT15.000.050.000.000.00-4025.00%
T200918P000160002020-06-25 10:31AM EDT16.000.070.000.000.00-1025.00%
T200918P000170002020-06-11 9:41AM EDT17.000.080.040.070.00-508764.45%
T200918P000180002020-07-07 2:31PM EDT18.000.050.000.000.00-12025.00%
T200918P000190002020-06-29 1:27PM EDT19.000.110.000.000.00-5025.00%
T200918P000200002020-07-02 3:05PM EDT20.000.090.000.000.00-31025.00%
T200918P000210002020-07-07 11:14AM EDT21.000.110.000.000.00-3025.00%
T200918P000220002020-07-02 3:56PM EDT22.000.170.000.000.00-35012.50%
T200918P000230002020-07-06 1:30PM EDT23.000.180.000.000.00-18012.50%
T200918P000240002020-07-06 11:15AM EDT24.000.240.000.000.00-10012.50%
T200918P000250002020-07-07 12:48PM EDT25.000.340.000.000.00-90012.50%
T200918P000260002020-07-07 3:45PM EDT26.000.460.000.000.00-1106.25%
T200918P000270002020-07-07 3:59PM EDT27.000.650.000.000.00-3206.25%
T200918P000280002020-07-07 3:35PM EDT28.000.880.000.000.00-2906.25%
T200918P000290002020-07-07 3:47PM EDT29.001.200.000.000.00-34203.13%
T200918P000300002020-07-07 2:49PM EDT30.001.610.000.000.00-11000.78%
T200918P000310002020-07-06 1:06PM EDT31.002.150.000.000.00-200.00%
T200918P000320002020-07-02 10:09AM EDT32.002.820.000.000.00-500.00%
T200918P000330002020-07-07 10:46AM EDT33.003.620.000.000.00-2300.00%
T200918P000340002020-07-02 10:13AM EDT34.004.420.000.000.00-300.00%
T200918P000350002020-07-07 9:31AM EDT35.005.350.000.000.00-100.00%
T200918P000360002020-06-23 11:23AM EDT36.006.300.000.000.00-2500.00%
T200918P000370002020-07-06 1:20PM EDT37.007.350.000.000.00-500.00%
T200918P000380002020-07-06 2:13PM EDT38.008.180.000.000.00-1000.00%
T200918P000390002020-06-16 11:22AM EDT39.008.770.000.000.00-100.00%
T200918P000400002020-06-01 10:42AM EDT40.009.3210.5510.750.00-5066.41%
T200918P000410002020-06-05 10:08AM EDT41.009.1011.5511.750.00-88069.82%
T200918P000420002020-06-22 6:47PM EDT42.0011.5012.5512.750.00-19073.14%
T200918P000430002020-06-03 10:13AM EDT43.0012.1013.4013.800.00-1074.95%
T200918P000440002020-06-22 6:47PM EDT44.0012.6014.7014.700.00-4080.66%
T200918P000450002020-06-05 9:57AM EDT45.0013.2015.4015.550.00-73077.25%
T200918P000460002020-06-03 12:10PM EDT46.0014.9016.4016.600.00-1080.71%
T200918P000470002020-06-09 10:17AM EDT47.0014.9517.3017.500.00-3080.27%
T200918P000480002020-06-02 3:59PM EDT48.0017.5018.5518.700.00-1089.65%
T200918P000490002020-06-16 2:22PM EDT49.0018.650.000.000.00-100.00%
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