T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200409C000200002020-04-07 2:49PM EDT20.0010.398.3510.80+1.39+15.44%220258430.08%
T200409C000220002020-04-07 2:44PM EDT22.008.345.8510.50+2.94+54.44%820207.03%
T200409C000240002020-04-07 2:45PM EDT24.006.405.458.05+1.47+29.82%2237276.17%
T200409C000250002020-04-07 3:50PM EDT25.005.703.057.30+2.10+58.33%8785134.77%
T200409C000255002020-04-07 12:01PM EDT25.505.052.607.00+1.45+40.28%510153.13%
T200409C000260002020-04-07 3:50PM EDT26.004.702.234.20+1.35+40.30%112138118.36%
T200409C000265002020-04-07 3:11PM EDT26.504.001.595.95+1.39+53.26%147207121.09%
T200409C000270002020-04-07 3:18PM EDT27.003.371.145.55+1.23+57.48%182207120.51%
T200409C000275002020-04-07 3:55PM EDT27.502.850.723.10+0.85+42.50%738538140.63%
T200409C000280002020-04-07 3:53PM EDT28.002.651.612.62+1.05+65.63%2,1332,14450.78%
T200409C000285002020-04-07 3:57PM EDT28.501.711.481.66+0.69+67.65%2,0791,88950.78%
T200409C000290002020-04-07 3:59PM EDT29.001.200.991.27+0.58+93.55%2,9073,83153.91%
T200409C000295002020-04-07 3:53PM EDT29.500.720.370.77+0.34+89.47%1,2893,95138.67%
T200409C000300002020-04-07 3:59PM EDT30.000.300.280.31+0.14+87.50%3,4512,99224.61%
T200409C000305002020-04-07 3:59PM EDT30.500.150.110.14+0.06+66.67%3,6171,38927.93%
T200409C000310002020-04-07 3:59PM EDT31.000.080.070.12+0.03+60.00%3,2011,42739.26%
T200409C000315002020-04-07 3:59PM EDT31.500.040.010.06+0.01+33.33%1,32755241.02%
T200409C000320002020-04-07 3:46PM EDT32.000.040.010.04+0.02+100.00%1,18381746.09%
T200409C000325002020-04-07 2:38PM EDT32.500.020.010.030.00-24454351.56%
T200409C000330002020-04-07 3:59PM EDT33.000.020.010.03+0.01+100.00%15,26531155.47%
T200409C000335002020-04-07 3:55PM EDT33.500.010.000.010.00-1,23849350.00%
T200409C000340002020-04-07 11:50AM EDT34.000.010.000.180.00-2928293.75%
T200409C000345002020-04-07 11:27AM EDT34.500.010.000.020.00-137468.75%
T200409C000350002020-04-07 12:11PM EDT35.000.010.000.030.00-1425179.69%
T200409C000355002020-04-07 9:52AM EDT35.500.010.004.25-0.01-50.00%1102365.23%
T200409C000360002020-04-02 1:36PM EDT36.000.010.000.030.00-146092.19%
T200409C000365002020-03-27 11:36AM EDT36.500.020.004.250.00-2750389.06%
T200409C000370002020-04-07 1:19PM EDT37.000.010.000.030.00-74726103.13%
T200409C000375002020-04-07 3:28PM EDT37.500.010.001.750.00-2051276.56%
T200409C000380002020-04-07 9:37AM EDT38.000.010.000.030.00-1277115.63%
T200409C000385002020-04-03 2:46PM EDT38.500.010.004.250.00-1180432.81%
T200409C000390002020-03-27 10:50AM EDT39.000.040.000.330.00-23130189.06%
T200409C000395002020-03-26 1:53PM EDT39.500.020.004.300.00-2055455.47%
T200409C000400002020-04-03 1:19PM EDT40.000.010.000.010.00-490118.75%
T200409C000405002020-03-23 9:35AM EDT40.500.060.000.260.00-10076199.22%
T200409C000410002020-03-18 12:42PM EDT41.000.060.000.020.00-154137.50%
T200409C000415002020-04-02 9:53AM EDT41.500.030.004.200.00-2023487.89%
T200409C000420002020-04-03 11:53AM EDT42.000.010.003.500.00-315459.18%
T200409C000445002020-03-09 12:00AM EDT44.500.020.000.080.00--400203.13%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200409P000200002020-04-07 11:44AM EDT20.000.010.000.010.00-10199168.75%
T200409P000210002020-04-06 2:54PM EDT21.000.020.000.010.00-4344150.00%
T200409P000215002020-04-06 12:26PM EDT21.500.010.000.140.00-3131207.03%
T200409P000220002020-04-07 11:07AM EDT22.000.010.000.010.00-281131.25%
T200409P000230002020-04-07 12:36PM EDT23.000.020.000.01+0.01+100.00%12498118.75%
T200409P000240002020-04-07 12:35PM EDT24.000.010.000.01-0.01-50.00%165,51798.44%
T200409P000250002020-04-07 3:52PM EDT25.000.010.000.03-0.01-50.00%1982,05896.88%
T200409P000255002020-04-07 3:40PM EDT25.500.010.010.02-0.02-66.67%30259387.50%
T200409P000260002020-04-07 3:48PM EDT26.000.020.020.05-0.04-66.67%8442,36690.63%
T200409P000265002020-04-07 3:15PM EDT26.500.040.040.08-0.05-55.56%831,14889.84%
T200409P000270002020-04-07 3:53PM EDT27.000.060.050.08-0.09-60.00%5893,05480.86%
T200409P000275002020-04-07 3:58PM EDT27.500.080.070.10-0.10-55.56%6462,39975.00%
T200409P000280002020-04-07 3:59PM EDT28.000.130.120.15-0.11-45.83%1,0242,17472.66%
T200409P000285002020-04-07 3:59PM EDT28.500.190.140.22-0.19-50.00%61770166.80%
T200409P000290002020-04-07 3:59PM EDT29.000.290.290.30-0.27-48.21%79428066.21%
T200409P000295002020-04-07 3:59PM EDT29.500.450.360.48-0.34-43.04%9841,15762.31%
T200409P000300002020-04-07 3:59PM EDT30.000.720.620.92-0.47-39.50%1,59697874.51%
T200409P000305002020-04-07 3:59PM EDT30.501.080.981.12-0.52-32.50%73313575.20%
T200409P000310002020-04-07 3:59PM EDT31.001.451.171.75-0.52-26.40%12816283.98%
T200409P000315002020-04-07 1:08PM EDT31.501.461.544.35-1.63-52.75%1991194.34%
T200409P000320002020-04-07 3:48PM EDT32.001.921.894.65-1.28-40.00%37245194.14%
T200409P000325002020-04-07 3:45PM EDT32.502.560.534.95-1.14-30.81%653101.37%
T200409P000330002020-04-07 3:50PM EDT33.003.052.204.50-1.15-27.38%14,51484126.76%
T200409P000335002020-04-07 3:43PM EDT33.503.592.955.00-1.11-23.62%3365153.52%
T200409P000340002020-04-07 3:50PM EDT34.004.054.156.05-2.25-35.71%112229233.59%
T200409P000345002020-04-07 3:21PM EDT34.504.802.506.50-2.05-29.93%16199.22%
T200409P000350002020-04-07 10:48AM EDT35.005.195.056.40-1.11-17.62%15149216.80%
T200409P000355002020-04-07 2:06PM EDT35.505.703.606.90-0.54-8.65%819301.17%
T200409P000360002020-04-07 3:16PM EDT36.006.106.058.25-2.75-31.07%61202286.13%
T200409P000365002020-03-30 2:48PM EDT36.506.906.008.700.00-1259263.28%
T200409P000370002020-04-07 11:47AM EDT37.007.076.708.65-1.32-15.73%1097252.15%
T200409P000375002020-04-06 1:09PM EDT37.507.775.659.15-1.30-14.33%2024371.48%
T200409P000380002020-04-03 3:28PM EDT38.0011.177.8510.200.00-2107313.67%
T200409P000385002020-04-07 11:47AM EDT38.508.587.6511.20+0.66+8.33%1030311.33%
T200409P000390002020-04-03 10:30AM EDT39.0011.327.5011.300.00-1415249.22%
T200409P000395002020-03-09 12:00AM EDT39.503.1011.3514.250.00--1575.78%
T200409P000400002020-04-07 9:47AM EDT40.008.357.9012.10-2.89-25.71%24175.00%
T200409P000410002020-03-31 3:50PM EDT41.0012.409.1013.400.00-22253.52%
T200409P000425002020-03-17 2:44PM EDT42.509.2510.5015.000.00--1273.83%
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