T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201016C000150002020-07-08 3:17PM EDT15.0015.460.000.000.00-800.00%
T201016C000160002020-06-22 6:47PM EDT16.0012.1013.8014.000.00--10.00%
T201016C000170002020-07-08 3:20PM EDT17.0013.460.000.000.00-600.00%
T201016C000180002020-06-22 6:47PM EDT18.0010.2011.8012.000.00--80.00%
T201016C000190002020-07-08 3:18PM EDT19.0011.450.000.000.00-22500.00%
T201016C000200002020-07-08 3:32PM EDT20.0010.450.000.000.00-34100.00%
T201016C000210002020-07-08 3:32PM EDT21.009.550.000.000.00-2,61000.00%
T201016C000220002020-07-08 3:32PM EDT22.008.450.000.000.00-3,66200.00%
T201016C000230002020-07-08 3:10PM EDT23.007.500.000.000.00-40000.00%
T201016C000240002020-07-08 2:29PM EDT24.006.400.000.000.00-10000.00%
T201016C000250002020-07-08 9:31AM EDT25.005.430.000.000.00-500.00%
T201016C000260002020-07-07 1:10PM EDT26.004.450.000.000.00-100.00%
T201016C000270002020-07-08 2:35PM EDT27.003.650.000.000.00-500.00%
T201016C000280002020-07-08 3:16PM EDT28.002.970.000.000.00-2100.00%
T201016C000290002020-07-08 2:30PM EDT29.002.240.000.000.00-500.00%
T201016C000300002020-07-08 3:58PM EDT30.001.700.000.000.00-79100.00%
T201016C000310002020-07-08 3:43PM EDT31.001.230.000.000.00-7100.78%
T201016C000320002020-07-08 3:49PM EDT32.000.870.000.000.00-24203.13%
T201016C000330002020-07-08 3:39PM EDT33.000.590.000.000.00-26203.13%
T201016C000340002020-07-08 3:28PM EDT34.000.390.000.000.00-8806.25%
T201016C000350002020-07-08 3:40PM EDT35.000.270.000.000.00-12806.25%
T201016C000360002020-07-08 3:43PM EDT36.000.190.000.000.00-1206.25%
T201016C000370002020-07-08 3:29PM EDT37.000.140.000.000.00-12012.50%
T201016C000380002020-07-07 3:37PM EDT38.000.100.000.000.00-11012.50%
T201016C000390002020-07-06 2:41PM EDT39.000.070.000.000.00-1012.50%
T201016C000400002020-07-08 1:58PM EDT40.000.060.000.000.00-37012.50%
T201016C000410002020-07-08 11:28AM EDT41.000.050.000.000.00-18012.50%
T201016C000420002020-07-07 2:10PM EDT42.000.040.000.000.00-5012.50%
T201016C000430002020-07-07 2:25PM EDT43.000.040.000.000.00-5012.50%
T201016C000440002020-07-08 2:45PM EDT44.000.030.000.000.00-1012.50%
T201016C000450002020-07-07 12:11PM EDT45.000.020.000.000.00-2012.50%
T201016C000460002020-06-17 2:05PM EDT46.000.010.000.000.00-9012.50%
T201016C000470002020-06-15 1:22PM EDT47.000.010.000.000.00-10025.00%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201016P000150002020-07-08 3:22PM EDT15.000.060.000.000.00-10025.00%
T201016P000160002020-06-25 9:30AM EDT16.000.090.000.000.00-16025.00%
T201016P000170002020-06-29 2:30PM EDT17.000.130.000.000.00-13025.00%
T201016P000180002020-07-01 1:27PM EDT18.000.110.000.000.00-1025.00%
T201016P000190002020-07-02 9:30AM EDT19.000.150.000.000.00-1025.00%
T201016P000200002020-07-08 11:40AM EDT20.000.170.000.000.00-5025.00%
T201016P000210002020-07-08 10:44AM EDT21.000.180.000.000.00-40012.50%
T201016P000220002020-07-08 2:19PM EDT22.000.260.000.000.00-33012.50%
T201016P000230002020-07-08 2:19PM EDT23.000.330.000.000.00-1012.50%
T201016P000240002020-07-07 12:25PM EDT24.000.420.000.000.00-50012.50%
T201016P000250002020-07-08 9:35AM EDT25.000.560.000.000.00-4012.50%
T201016P000260002020-07-08 11:02AM EDT26.000.730.000.000.00-406.25%
T201016P000270002020-07-08 3:28PM EDT27.000.920.000.000.00-1606.25%
T201016P000280002020-07-08 2:45PM EDT28.001.210.000.000.00-2203.13%
T201016P000290002020-07-08 3:42PM EDT29.001.560.000.000.00-603.13%
T201016P000300002020-07-08 2:29PM EDT30.002.060.000.000.00-1700.78%
T201016P000310002020-07-08 1:07PM EDT31.002.670.000.000.00-100.00%
T201016P000320002020-07-07 11:31AM EDT32.003.300.000.000.00-300.00%
T201016P000330002020-07-02 12:14PM EDT33.004.130.000.000.00-3400.00%
T201016P000340002020-07-02 9:32AM EDT34.004.850.000.000.00-100.00%
T201016P000350002020-07-07 2:31PM EDT35.005.730.000.000.00-1500.00%
T201016P000360002020-07-07 1:30PM EDT36.006.670.000.000.00-800.00%
T201016P000370002020-07-02 11:29AM EDT37.007.770.000.000.00-100.00%
T201016P000380002020-07-07 2:48PM EDT38.008.610.000.000.00-100.00%
T201016P000390002020-07-07 2:49PM EDT39.009.600.000.000.00-200.00%
T201016P000400002020-06-26 12:44PM EDT40.0011.710.000.000.00-100.00%
T201016P000410002020-06-03 11:12AM EDT41.0010.5011.9512.150.00-37870.00%
T201016P000420002020-06-03 11:41AM EDT42.0011.4012.9013.150.00-435972.51%
T201016P000430002020-07-08 11:29AM EDT43.0013.700.000.000.00-200.00%
T201016P000440002020-07-02 3:50PM EDT44.0014.800.000.000.00-200.00%
T201016P000450002020-07-08 9:59AM EDT45.0015.570.000.000.00-2700.00%
T201016P000460002020-06-08 1:25PM EDT46.0014.0016.9017.100.00-5082.81%
T201016P000470002020-06-08 1:55PM EDT47.0014.8517.9018.100.00-2319685.25%
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