T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000150002020-07-02 12:45PM EDT15.0015.3015.2015.45+0.40+2.68%225839.65%
T220121C000180002020-07-02 1:15PM EDT18.0012.2012.1512.40+0.20+1.67%4017429.64%
T220121C000200002020-07-02 2:54PM EDT20.0010.3510.2510.40+0.40+4.02%121,17724.61%
T220121C000230002020-07-02 2:01PM EDT23.007.637.607.70+0.13+1.73%2399121.95%
T220121C000250002020-07-02 2:46PM EDT25.006.005.906.25+0.05+0.84%766,27822.50%
T220121C000280002020-07-02 2:59PM EDT28.004.404.054.40+0.31+7.58%2512,96922.63%
T220121C000300002020-07-02 3:34PM EDT30.003.233.203.35+0.03+0.94%5,12727,03822.24%
T220121C000330002020-07-02 3:24PM EDT33.002.052.052.21+0.08+4.06%496,38722.27%
T220121C000350002020-07-02 2:11PM EDT35.001.511.531.54-0.02-1.31%5319,47021.49%
T220121C000370002020-07-02 12:12PM EDT37.001.141.051.21+0.07+6.54%1110,31422.23%
T220121C000400002020-07-02 3:14PM EDT40.000.700.660.72+0.03+4.48%7,54327,46321.90%
T220121C000420002020-07-02 9:47AM EDT42.000.510.450.51+0.02+4.08%48,24121.85%
T220121C000450002020-07-02 3:21PM EDT45.000.330.000.00+0.02+6.45%717,7956.25%
T220121C000470002020-07-02 2:59PM EDT47.000.240.000.27-0.01-4.00%1022.93%
T220121C000500002020-07-02 3:58PM EDT50.000.200.190.200.00-29018,90523.78%
T220121C000550002020-07-02 3:41PM EDT55.000.140.140.15-0.02-12.50%6210,38025.78%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000150002020-07-02 3:25PM EDT15.000.650.000.71+0.05+8.33%104,83147.34%
T220121P000180002020-06-24 3:50PM EDT18.001.180.831.070.00-102,65442.63%
T220121P000200002020-07-02 3:33PM EDT20.001.321.271.34-0.10-7.04%805,72939.38%
T220121P000230002020-07-02 10:32AM EDT23.002.081.912.21-0.42-16.80%44,78738.28%
T220121P000250002020-07-02 1:23PM EDT25.002.702.572.86-0.06-2.17%818,25836.94%
T220121P000280002020-07-02 1:22PM EDT28.003.853.854.05-0.30-7.23%112,06235.12%
T220121P000300002020-07-02 3:25PM EDT30.005.055.055.15-0.05-0.98%3227,00535.07%
T220121P000330002020-07-02 2:27PM EDT33.006.806.657.15-0.30-4.23%111,61335.89%
T220121P000350002020-06-29 2:20PM EDT35.008.518.158.80-0.40-4.49%107,26237.70%
T220121P000370002020-06-26 2:29PM EDT37.0011.009.6510.200.00-22,46637.27%
T220121P000400002020-06-26 3:45PM EDT40.0013.7612.2012.800.00-165339.20%
T220121P000420002020-06-04 3:01PM EDT42.0013.0914.4515.350.00-7045.86%
T220121P000450002020-06-17 3:07PM EDT45.0017.1116.6017.750.00-140245.34%
T220121P000470002020-06-22 6:47PM EDT47.0019.6018.9520.050.00-301,77149.81%
T220121P000500002020-07-01 3:32PM EDT50.0022.1521.6022.350.00-102,35147.66%
T220121P000550002020-06-24 9:49AM EDT55.0027.5026.4527.400.00-201,08052.59%
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