UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93-0.14 (-0.48%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200925C000230002020-08-07 1:39PM EDT23.007.006.356.700.00-42177.34%
T200925C000235002020-09-11 10:24AM EDT23.505.505.255.550.00-10103.13%
T200925C000240002020-09-18 12:06PM EDT24.005.104.905.05-0.90-15.00%1176.95%
T200925C000245002020-09-08 11:32AM EDT24.504.704.354.550.00-1060.94%
T200925C000250002020-09-16 2:16PM EDT25.004.473.904.050.00-5062.89%
T200925C000255002020-09-16 10:23AM EDT25.503.753.353.550.00-1070.12%
T200925C000260002020-09-18 2:25PM EDT26.003.002.893.05-1.78-37.24%20461.91%
T200925C000265002020-09-18 3:28PM EDT26.502.462.322.55-0.49-16.61%8053.71%
T200925C000270002020-09-18 2:10PM EDT27.001.991.882.04-0.13-6.13%139644.14%
T200925C000275002020-09-18 3:56PM EDT27.501.511.441.56-0.13-7.93%215537.70%
T200925C000280002020-09-18 3:56PM EDT28.001.040.971.07-0.16-13.33%42029.49%
T200925C000285002020-09-18 3:59PM EDT28.500.590.540.58-0.14-19.18%131020.12%
T200925C000290002020-09-18 3:59PM EDT29.000.250.230.25-0.09-26.47%3,9073,39917.77%
T200925C000295002020-09-18 3:59PM EDT29.500.080.080.09-0.06-42.86%4,2065,21817.97%
T200925C000300002020-09-18 3:59PM EDT30.000.030.030.04-0.03-50.00%1,0117,31220.51%
T200925C000305002020-09-18 3:44PM EDT30.500.020.020.030.00-173025.39%
T200925C000310002020-09-18 3:36PM EDT31.000.010.010.02-0.02-66.67%962,91528.91%
T200925C000315002020-09-18 3:52PM EDT31.500.020.010.02-0.01-33.33%221,80333.99%
T200925C000320002020-09-18 3:49PM EDT32.000.010.000.000.00-924,23425.00%
T200925C000325002020-09-17 3:27PM EDT32.500.010.000.010.00-11,29239.06%
T200925C000330002020-09-14 9:42AM EDT33.000.010.000.010.00-127743.75%
T200925C000335002020-09-08 3:59PM EDT33.500.030.000.030.00-4050.78%
T200925C000340002020-09-17 3:19PM EDT34.000.010.000.030.00-5037754.69%
T200925C000345002020-08-28 11:25AM EDT34.500.010.000.030.00-6059.38%
T200925C000350002020-09-09 11:00AM EDT35.000.020.000.030.00-200063.28%
T200925C000355002020-08-11 1:03PM EDT35.500.030.000.030.00-3167.19%
T200925C000360002020-08-17 12:06AM EDT36.000.04-0.000.00--050.00%
T200925C000365002020-08-10 1:21PM EDT36.500.020.000.030.00-4075.00%
T200925C000370002020-08-10 1:15PM EDT37.000.020.000.030.00-4078.91%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200925P000230002020-09-14 10:15AM EDT23.000.020.000.030.00-217476.56%
T200925P000235002020-09-14 10:15AM EDT23.500.030.000.030.00-211770.31%
T200925P000240002020-09-18 3:08PM EDT24.000.010.000.03-0.01-50.00%101064.06%
T200925P000245002020-09-04 2:16PM EDT24.500.040.000.010.00-31,26550.00%
T200925P000250002020-09-09 1:41PM EDT25.000.010.000.030.00-52251.56%
T200925P000255002020-09-17 2:13PM EDT25.500.020.000.050.00-215350.00%
T200925P000260002020-09-17 3:19PM EDT26.000.020.000.050.00-5033050.00%
T200925P000265002020-09-18 3:56PM EDT26.500.020.000.02+0.01+100.00%214035.16%
T200925P000270002020-09-18 3:47PM EDT27.000.030.010.03-0.01-25.00%991,38031.64%
T200925P000275002020-09-18 3:57PM EDT27.500.030.030.050.00-214028.13%
T200925P000280002020-09-18 3:58PM EDT28.000.070.060.07+0.01+16.67%4241,42022.85%
T200925P000285002020-09-18 3:59PM EDT28.500.120.120.14+0.01+9.09%1,718019.43%
T200925P000290002020-09-18 3:59PM EDT29.000.290.290.31+0.02+7.41%2,324017.09%
T200925P000295002020-09-18 3:54PM EDT29.500.620.610.67+0.07+12.73%5772,97018.75%
T200925P000300002020-09-18 3:59PM EDT30.001.051.031.13+0.11+11.70%632023.05%
T200925P000305002020-09-18 3:46PM EDT30.501.581.481.63+0.16+11.27%38316630.08%
T200925P000310002020-09-18 3:04PM EDT31.002.041.992.12+0.11+5.70%217234.96%
T200925P000315002020-09-18 11:19AM EDT31.502.392.482.63+0.19+8.64%17342.58%
T200925P000320002020-09-18 11:19AM EDT32.002.863.003.15+0.05+1.78%15451.95%
T200925P000325002020-09-02 9:42AM EDT32.503.153.503.600.00-1247.27%
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