T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210115C000150002020-07-07 1:25PM EDT15.0015.3915.2015.45+0.54+3.64%2054.69%
T210115C000180002020-06-11 3:16PM EDT18.0012.3512.0012.200.00-200.00%
T210115C000200002020-07-06 2:38PM EDT20.0010.3710.2010.45+0.02+0.19%11,15934.77%
T210115C000210002020-06-22 6:47PM EDT21.009.808.809.050.00-1470.00%
T210115C000220002020-07-07 9:31AM EDT22.008.358.208.45+0.03+0.36%13928.03%
T210115C000230002020-06-30 2:05PM EDT23.007.007.207.450.00-1024.81%
T210115C000240002020-07-06 9:32AM EDT24.006.606.256.550.00-55,02225.00%
T210115C000250002020-07-07 1:01PM EDT25.005.555.405.60-0.05-0.89%1325,94122.90%
T210115C000260002020-07-07 10:10AM EDT26.004.774.604.80+0.04+0.85%5023.46%
T210115C000270002020-07-07 2:21PM EDT27.004.003.854.05+0.06+1.52%83,48223.58%
T210115C000280002020-07-07 3:27PM EDT28.003.303.203.40+0.06+1.85%16024.07%
T210115C000290002020-07-07 3:11PM EDT29.002.712.612.74-0.04-1.45%3023.39%
T210115C000300002020-07-07 3:59PM EDT30.002.152.102.19-0.05-2.27%262023.17%
T210115C000310002020-07-07 2:15PM EDT31.001.721.641.760.00-158,79423.44%
T210115C000320002020-07-07 3:59PM EDT32.001.321.251.38-0.01-0.75%183023.41%
T210115C000330002020-07-07 3:57PM EDT33.001.010.951.030.00-32022.95%
T210115C000340002020-07-07 3:36PM EDT34.000.770.730.82+0.01+1.32%157023.46%
T210115C000350002020-07-07 2:59PM EDT35.000.590.600.60-0.02-3.28%6743,01423.17%
T210115C000360002020-07-07 12:16PM EDT36.000.450.410.470.00-102,57923.58%
T210115C000370002020-07-07 3:49PM EDT37.000.360.330.37+0.01+2.86%15520,26624.02%
T210115C000400002020-07-07 3:52PM EDT40.000.190.170.20+0.02+11.76%20767,82025.78%
T210115C000420002020-07-07 2:21PM EDT42.000.110.110.15-0.01-8.33%50027.34%
T210115C000450002020-07-07 3:39PM EDT45.000.080.060.090.00-1920,16228.91%
T210115C000470002020-07-01 10:07AM EDT47.000.080.000.090.00-24,04931.45%
T210115C000500002020-07-07 12:53PM EDT50.000.060.060.060.00-12032.81%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210115P000150002020-07-06 1:54PM EDT15.000.120.100.180.00-911,47955.57%
T210115P000180002020-07-06 3:17PM EDT18.000.250.220.260.00-59048.93%
T210115P000200002020-07-07 11:17AM EDT20.000.360.340.40-0.01-2.70%11045.46%
T210115P000210002020-07-07 3:07PM EDT21.000.440.420.49-0.17-27.87%333843.75%
T210115P000220002020-07-06 3:55PM EDT22.000.530.540.60-0.02-3.64%2042.19%
T210115P000230002020-07-06 9:32AM EDT23.000.680.670.700.00-13040.04%
T210115P000240002020-07-07 3:48PM EDT24.000.860.840.88-0.14-14.00%129,03539.09%
T210115P000250002020-07-06 3:54PM EDT25.001.051.031.09+0.01+0.96%1038.09%
T210115P000260002020-07-07 12:45PM EDT26.001.321.281.35+0.08+6.45%23037.33%
T210115P000270002020-07-07 12:09PM EDT27.001.581.581.66+0.02+1.28%17036.67%
T210115P000280002020-07-07 3:57PM EDT28.002.011.932.05+0.07+3.61%215036.45%
T210115P000290002020-07-06 3:55PM EDT29.002.332.352.460.00-1938,78135.86%
T210115P000300002020-07-07 11:47AM EDT30.002.882.862.99+0.05+1.77%1531,78536.08%
T210115P000310002020-07-06 12:54PM EDT31.003.453.403.55-0.03-0.86%13,12436.08%
T210115P000320002020-07-02 10:14AM EDT32.004.304.054.25+0.15+3.61%4025,74337.11%
T210115P000330002020-07-01 12:13PM EDT33.005.104.704.950.00-110337.67%
T210115P000340002020-07-06 3:31PM EDT34.005.555.505.750.00-67438.94%
T210115P000350002020-07-07 10:31AM EDT35.006.506.356.55+0.05+0.78%15039.87%
T210115P000360002020-07-01 11:27AM EDT36.007.277.207.450.00-5041.68%
T210115P000370002020-07-02 1:40PM EDT37.008.328.008.450.00-210044.51%
T210115P000400002020-07-07 1:02PM EDT40.0011.0010.7511.25-0.13-1.17%228,23249.46%
T210115P000420002020-06-11 12:32PM EDT42.0012.7012.9013.700.00-1054.59%
T210115P000450002020-06-22 6:47PM EDT45.0015.1516.1516.750.00-30062.72%
T210115P000470002020-06-23 10:20AM EDT47.0017.8017.6518.200.00-2058.55%
T210115P000500002020-06-23 10:20AM EDT50.0020.8020.6021.050.00-2061.74%
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