T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200717C000150002020-07-08 3:18PM EDT15.0015.4515.0015.20+0.45+3.00%1900256.25%
T200717C000160002020-07-08 3:19PM EDT16.0014.4614.0514.20+1.01+7.51%90235.16%
T200717C000170002020-07-08 3:21PM EDT17.0013.4813.0513.20+2.48+22.55%140215.63%
T200717C000180002020-07-08 3:21PM EDT18.0012.4912.0012.15+1.54+14.06%90162.50%
T200717C000190002020-07-08 3:19PM EDT19.0011.4611.0511.20-0.29-2.47%80178.13%
T200717C000200002020-07-10 10:32AM EDT20.009.6710.0510.15-0.97-9.12%10451132.81%
T200717C000210002020-07-08 3:18PM EDT21.009.459.009.15-0.05-0.53%1900118.75%
T200717C000220002020-07-09 9:51AM EDT22.007.708.058.20-2.80-26.67%122128.13%
T200717C000230002020-07-08 3:45PM EDT23.007.477.057.20+0.17+2.33%4401112.50%
T200717C000240002020-07-08 3:29PM EDT24.006.476.056.15+0.42+6.94%250078.91%
T200717C000250002020-07-10 1:20PM EDT25.004.855.055.20+0.45+10.23%131883.20%
T200717C000260002020-07-10 3:06PM EDT26.004.194.054.20+0.90+27.36%13768.75%
T200717C000265002020-07-06 11:14AM EDT26.503.853.553.70+3.85--061.72%
T200717C000270002020-07-09 3:35PM EDT27.002.573.053.20+0.42+19.53%306454.30%
T200717C000275002020-07-10 2:00PM EDT27.502.472.592.71+0.52+26.67%1148.83%
T200717C000280002020-07-10 3:31PM EDT28.002.162.102.20+0.82+61.19%15043840.04%
T200717C000285002020-07-10 3:46PM EDT28.501.641.641.72+0.55+50.46%11218835.16%
T200717C000290002020-07-10 3:56PM EDT29.001.221.191.28+0.42+52.50%14355732.81%
T200717C000295002020-07-10 3:52PM EDT29.500.820.810.86+0.22+36.67%1,7302,00829.20%
T200717C000300002020-07-10 3:59PM EDT30.000.510.470.51+0.10+24.39%5,8619,54426.56%
T200717C000305002020-07-10 3:59PM EDT30.500.270.260.28-0.02-6.90%53,1067,24626.27%
T200717C000310002020-07-10 3:57PM EDT31.000.130.130.14-0.09-40.91%3,31714,44126.37%
T200717C000315002020-07-10 3:48PM EDT31.500.070.060.07-0.08-53.33%7282,38027.54%
T200717C000320002020-07-10 3:59PM EDT32.000.030.000.00-0.10-76.92%82814,93712.50%
T200717C000325002020-07-10 3:51PM EDT32.500.030.010.03-0.08-72.73%1591,08833.20%
T200717C000330002020-07-10 3:56PM EDT33.000.020.010.02-0.07-77.78%1,68917,47735.94%
T200717C000335002020-07-10 2:41PM EDT33.500.010.000.02-0.05-83.33%11,22940.63%
T200717C000340002020-07-10 3:05PM EDT34.000.020.000.02-0.04-66.67%7521,77345.31%
T200717C000345002020-07-06 10:23AM EDT34.500.030.000.03-0.02-40.00%6053.13%
T200717C000350002020-07-10 3:43PM EDT35.000.010.000.01-0.04-80.00%1,60714,32448.44%
T200717C000355002020-07-09 10:06AM EDT35.500.020.000.05+0.02-2260.16%
T200717C000360002020-07-10 3:06PM EDT36.000.010.000.00-0.02-66.67%835,43725.00%
T200717C000370002020-07-10 12:42PM EDT37.000.020.000.00+0.01+100.00%224,37850.00%
T200717C000380002020-07-09 2:15PM EDT38.000.010.000.01-0.01-50.00%56,36365.63%
T200717C000390002020-07-09 2:57PM EDT39.000.010.000.00-0.02-66.67%109,60750.00%
T200717C000400002020-07-07 9:57AM EDT40.000.010.000.000.00-38,49550.00%
T200717C000410002020-07-09 1:26PM EDT41.000.010.000.00-0.01-50.00%11,30150.00%
T200717C000420002020-06-23 9:34AM EDT42.000.010.000.000.00-193,53150.00%
T200717C000430002020-06-22 2:51PM EDT43.000.010.000.010.00-596093.75%
T200717C000440002020-06-22 6:47PM EDT44.000.010.000.030.00-10417112.50%
T200717C000450002020-06-17 11:21AM EDT45.000.010.000.030.00-65295118.75%
T200717C000460002020-06-22 6:47PM EDT46.000.040.000.030.00-14125.00%
T200717C000470002020-06-29 10:21AM EDT47.000.030.000.000.00-219750.00%
T200717C000480002020-06-22 6:47PM EDT48.000.030.070.000.00-146150.00%
T200717C000490002020-06-22 6:47PM EDT49.000.020.000.000.00-53450.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200717P000150002020-07-10 1:34PM EDT15.000.010.000.02-0.01-50.00%5129196.88%
T200717P000160002020-06-22 6:47PM EDT16.000.020.000.030.00-1021190.63%
T200717P000170002020-06-22 11:25AM EDT17.000.020.000.030.00-1419171.88%
T200717P000180002020-06-16 3:53PM EDT18.000.030.000.030.00-51176156.25%
T200717P000190002020-06-24 11:22AM EDT19.000.010.000.030.00-1341142.19%
T200717P000200002020-07-09 11:59AM EDT20.000.010.000.00-0.01-50.00%102,10950.00%
T200717P000210002020-07-10 10:39AM EDT21.000.020.000.03-0.01-33.33%1173114.06%
T200717P000220002020-07-06 11:35AM EDT22.000.010.000.03-0.04-80.00%31,076100.00%
T200717P000230002020-07-07 1:57PM EDT23.000.020.000.02-0.04-66.67%11,65884.38%
T200717P000240002020-07-10 12:30PM EDT24.000.010.000.03-0.08-88.89%51,87775.00%
T200717P000245002020-07-10 3:37PM EDT24.500.010.000.01-0.10-90.91%32320659.38%
T200717P000250002020-07-10 3:46PM EDT25.000.010.010.02-0.15-93.75%626,83964.06%
T200717P000255002020-07-10 12:15PM EDT25.500.010.000.03-0.17-94.44%10056757.81%
T200717P000260002020-07-10 3:24PM EDT26.000.010.010.03-0.23-95.83%2516,42554.69%
T200717P000265002020-07-10 3:06PM EDT26.500.040.010.03-0.26-86.67%9524451.95%
T200717P000270002020-07-10 3:08PM EDT27.000.030.020.04-0.38-92.68%2676,86448.44%
T200717P000275002020-07-10 3:51PM EDT27.500.030.020.04-0.49-94.23%13885741.41%
T200717P000280002020-07-10 3:55PM EDT28.000.040.030.04-0.63-94.03%24,31447,60635.16%
T200717P000285002020-07-10 3:59PM EDT28.500.060.060.09-0.84-93.33%5083,28835.16%
T200717P000290002020-07-10 3:58PM EDT29.000.120.120.14-1.04-89.66%3,71315,05731.93%
T200717P000295002020-07-10 3:57PM EDT29.500.230.220.24-1.31-85.06%3,1373,04329.88%
T200717P000300002020-07-10 3:59PM EDT30.000.370.370.39-1.46-79.78%3,06638,32427.25%
T200717P000305002020-07-10 3:50PM EDT30.500.640.630.69-1.46-69.52%29068428.81%
T200717P000310002020-07-10 3:47PM EDT31.001.021.001.07-1.64-61.65%17951,22131.06%
T200717P000315002020-07-10 3:56PM EDT31.501.461.411.51-1.18-44.70%18732134.57%
T200717P000320002020-07-10 3:42PM EDT32.001.911.891.97-1.74-47.67%8926,46937.70%
T200717P000325002020-07-10 12:18PM EDT32.502.632.392.46+2.63-25-42.97%
T200717P000330002020-07-10 3:41PM EDT33.002.972.862.95-1.56-34.44%387,31047.66%
T200717P000335002020-07-09 12:24PM EDT33.503.853.353.50+3.85-81660.55%
T200717P000340002020-07-10 3:04PM EDT34.003.843.853.95-1.16-23.20%5413,14658.98%
T200717P000345002020-07-10 1:54PM EDT34.504.574.354.50+4.57+1,062.79%31059.38%
T200717P000350002020-07-10 3:43PM EDT35.004.854.854.95-1.44-22.89%1,5556,82757.81%
T200717P000360002020-07-10 11:13AM EDT36.005.855.856.00-1.15-16.43%71,90373.44%
T200717P000370002020-07-10 10:07AM EDT37.007.186.857.00-0.85-10.59%61,98582.81%
T200717P000380002020-07-10 3:40PM EDT38.007.887.807.95-1.27-13.88%131,06765.63%
T200717P000390002020-07-10 10:04AM EDT39.009.358.808.95-1.06-10.18%117871.88%
T200717P000400002020-07-08 10:53AM EDT40.0010.259.809.95-1.05-9.29%134778.13%
T200717P000410002020-06-16 2:52PM EDT41.0010.6510.8010.950.00-285584.38%
T200717P000420002020-06-22 6:47PM EDT42.009.7511.8512.000.00-340121.88%
T200717P000430002020-06-22 6:47PM EDT43.0010.9512.8513.000.00-340128.91%
T200717P000440002020-06-22 6:47PM EDT44.0012.0013.8013.950.00-150100.00%
T200717P000450002020-07-08 9:32AM EDT45.0015.1714.8014.95+2.62+20.88%371106.25%
T200717P000460002020-06-22 6:47PM EDT46.0013.3515.8515.950.00-234135.94%
T200717P000470002020-06-29 9:45AM EDT47.0018.1016.8016.95+3.75+26.13%147115.63%
T200717P000480002020-06-22 6:47PM EDT48.0015.6517.8017.950.00-133118.75%
T200717P000490002020-06-22 6:47PM EDT49.0016.6018.8518.950.00-164153.13%
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