T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:26.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605C000260002020-05-28 1:47PM EDT2020-06-055.504.805.000.00-34075.00%
T200612C000260002020-05-29 9:30AM EDT2020-06-124.804.854.95-1.04-17.81%3750.78%
T200619C000260002020-05-29 2:14PM EDT2020-06-194.654.855.00-1.00-17.70%127853.52%
T200626C000260002020-05-21 10:51AM EDT2020-06-264.004.905.000.00--146.09%
T200702C000260002020-05-28 3:49PM EDT2020-07-025.254.80-0.00---0.00%
T200717C000260002020-05-29 3:13PM EDT2020-07-175.015.005.20-0.85-14.51%2228144.63%
T200918C000260002020-05-21 3:29PM EDT2020-09-184.475.205.400.00-35034.52%
T201016C000260002020-05-29 12:08PM EDT2020-10-165.155.205.45-1.10-17.60%1031.89%
T201218C000260002020-05-29 2:58PM EDT2020-12-185.405.305.60-0.90-14.29%32029.00%
T210115C000260002020-05-28 12:54PM EDT2021-01-156.105.505.650.00-13227.93%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605P000260002020-05-29 2:00PM EDT2020-06-050.010.000.01-0.01-50.00%3324056.25%
T200612P000260002020-05-29 9:30AM EDT2020-06-120.050.020.03+0.02+66.67%17149148.44%
T200619P000260002020-05-29 3:55PM EDT2020-06-190.070.050.090.00-1879,05948.24%
T200626P000260002020-05-29 2:52PM EDT2020-06-260.150.100.14+0.02+15.38%4046.09%
T200702P000260002020-05-29 10:53AM EDT2020-07-020.170.120.20+0.03+21.43%123045.90%
T200710P000260002020-05-29 10:53AM EDT2020-07-100.270.26-+0.05+22.73%--44.34%
T200717P000260002020-05-29 3:39PM EDT2020-07-170.330.300.32+0.01+3.13%88043.75%
T200918P000260002020-05-29 3:35PM EDT2020-09-180.750.690.80+0.07+10.29%34040.45%
T201016P000260002020-05-29 1:04PM EDT2020-10-161.050.881.01+0.19+22.09%69040.09%
T201218P000260002020-05-29 3:26PM EDT2020-12-181.361.281.39+0.16+13.33%62,01838.87%
T210115P000260002020-05-29 3:22PM EDT2021-01-151.551.481.60+0.15+10.71%822639.21%
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