UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.02+0.18 (+0.60%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814C000250002020-08-03 1:12PM EDT2020-08-144.554.505.300.00-12125.39%
T200821C000250002020-08-03 1:36PM EDT2020-08-214.554.955.150.00-16051.17%
T200828C000250002020-07-20 10:27AM EDT2020-08-285.053.007.200.00-10165.92%
T200904C000250002020-08-03 10:16AM EDT2020-09-044.764.957.050.00-81494.43%
T200918C000250002020-08-07 1:30PM EDT2020-09-185.065.055.20+0.06+1.20%271,28242.29%
T201016C000250002020-08-07 11:42AM EDT2020-10-165.075.055.30-0.13-2.50%29237.01%
T201218C000250002020-08-06 12:58PM EDT2020-12-185.105.205.400.00-6029.49%
T210115C000250002020-08-07 12:24PM EDT2021-01-155.205.255.45+0.10+1.96%37,00227.93%
T210319C000250002020-08-07 2:52PM EDT2021-03-195.395.355.500.00-315124.59%
T210618C000250002020-08-03 2:03PM EDT2021-06-185.405.405.650.00-132122.95%
T210917C000250002020-07-27 10:54AM EDT2021-09-175.355.505.80+0.22+4.29%14022.05%
T220121C000250002020-08-07 3:44PM EDT2022-01-215.785.605.95+0.08+1.40%428,52520.78%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814P000250002020-08-07 9:34AM EDT2020-08-140.010.000.01-0.04-80.00%1504459.38%
T200821P000250002020-08-07 3:37PM EDT2020-08-210.020.010.05+0.01+100.00%1063,38851.56%
T200828P000250002020-08-05 3:49PM EDT2020-08-280.030.001.200.00-24889.36%
T200904P000250002020-08-04 10:16AM EDT2020-09-040.060.000.530.00-21058.20%
T200911P000250002020-08-03 9:42AM EDT2020-09-110.090.040.110.00-3341.02%
T200918P000250002020-08-07 2:31PM EDT2020-09-180.090.080.13+0.02+28.57%715,77338.87%
T201016P000250002020-08-06 11:23AM EDT2020-10-160.220.180.26+0.02+10.00%31,72136.18%
T201218P000250002020-08-07 9:59AM EDT2020-12-180.520.470.53+0.01+1.96%54,26133.15%
T210115P000250002020-08-07 3:48PM EDT2021-01-150.670.660.75-0.02-2.90%71034.55%
T210319P000250002020-08-05 12:43PM EDT2021-03-190.950.840.94+0.06+6.74%4032.25%
T210618P000250002020-08-07 11:23AM EDT2021-06-181.301.241.37+0.02+1.56%18,55132.52%
T210917P000250002020-08-04 10:09AM EDT2021-09-171.631.491.770.00-102,42632.78%
T220121P000250002020-08-07 2:39PM EDT2022-01-212.052.002.14-0.04-1.91%621,42331.86%
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