T - AT&T Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:25.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605C000250002020-05-21 9:54AM EDT2020-06-054.900.000.000.00-10210.00%
T200612C000250002020-05-21 12:41PM EDT2020-06-124.600.000.000.00-2001210.00%
T200619C000250002020-06-01 9:43AM EDT2020-06-196.030.000.000.00-38120.00%
T200626C000250002020-05-29 9:37AM EDT2020-06-265.650.000.000.00-220.00%
T200710C000250002020-05-29 1:56PM EDT2020-07-105.700.000.000.00--10.00%
T200717C000250002020-06-01 10:41AM EDT2020-07-176.300.000.000.00-49850.00%
T200821C000250002020-05-29 2:06PM EDT2020-08-215.750.000.000.00--530.00%
T200918C000250002020-06-01 3:08PM EDT2020-09-186.250.000.000.00-1001,3010.00%
T201016C000250002020-06-01 10:00AM EDT2020-10-166.310.000.000.00-10640.00%
T201218C000250002020-05-28 2:19PM EDT2020-12-186.890.000.000.00-222820.00%
T210115C000250002020-06-01 3:37PM EDT2021-01-156.500.000.000.00-435,3550.00%
T220121C000250002020-06-01 3:48PM EDT2022-01-216.900.000.000.00-25,3540.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605P000250002020-05-29 11:46AM EDT2020-06-050.010.000.000.00-1901,76050.00%
T200612P000250002020-05-29 11:46AM EDT2020-06-120.030.000.000.00-80294125.00%
T200619P000250002020-06-01 3:53PM EDT2020-06-190.030.000.000.00-82212,37425.00%
T200626P000250002020-05-27 12:07PM EDT2020-06-260.060.000.000.00-4011925.00%
T200702P000250002020-05-29 12:15PM EDT2020-07-020.130.000.000.00-41625.00%
T200710P000250002020-06-01 3:08PM EDT2020-07-100.150.000.000.00-12012212.50%
T200717P000250002020-06-01 3:26PM EDT2020-07-170.220.000.000.00-214,63712.50%
T200821P000250002020-06-01 3:29PM EDT2020-08-210.410.000.000.00-1212912.50%
T200918P000250002020-06-01 2:05PM EDT2020-09-180.550.000.000.00-1113,58112.50%
T201016P000250002020-06-01 1:17PM EDT2020-10-160.740.000.000.00-67696.25%
T201218P000250002020-06-01 11:33AM EDT2020-12-181.060.000.000.00-561,6506.25%
T210115P000250002020-06-01 3:54PM EDT2021-01-151.280.000.000.00-32445,5906.25%
T220121P000250002020-06-01 3:50PM EDT2022-01-212.610.000.000.00-2017,2033.13%
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