T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:27.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529C000270002020-05-27 3:50PM EDT2020-05-294.824.754.90+0.81+20.20%134130.47%
T200605C000270002020-05-27 2:38PM EDT2020-06-054.854.804.90+0.76+18.58%24661.33%
T200612C000270002020-05-26 12:37PM EDT2020-06-124.004.804.950.00-21253.32%
T200619C000270002020-05-27 2:44PM EDT2020-06-194.904.905.00+0.76+18.36%3676349.02%
T200626C000270002020-05-26 11:30AM EDT2020-06-264.154.905.100.00-3549.41%
T200717C000270002020-05-27 1:28PM EDT2020-07-175.035.005.10+0.88+21.20%2774137.89%
T200918C000270002020-05-27 1:00PM EDT2020-09-185.255.205.30+0.70+15.38%1979230.71%
T201016C000270002020-05-27 9:37AM EDT2020-10-165.405.255.35+0.73+15.63%170428.59%
T201218C000270002020-05-27 12:12PM EDT2020-12-185.505.455.60+0.70+14.58%2591,56227.93%
T210115C000270002020-05-27 9:30AM EDT2021-01-155.355.405.65+1.65+44.59%3026.91%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529P000270002020-05-27 2:02PM EDT2020-05-290.010.000.010.00-577593.75%
T200605P000270002020-05-27 2:59PM EDT2020-06-050.020.020.05-0.01-33.33%196257.42%
T200612P000270002020-05-27 2:50PM EDT2020-06-120.060.050.08-0.03-33.33%71,25250.78%
T200619P000270002020-05-27 3:30PM EDT2020-06-190.110.110.12-0.04-26.67%20613,03346.39%
T200626P000270002020-05-27 3:58PM EDT2020-06-260.150.140.17-0.05-25.00%721244.34%
T200702P000270002020-05-26 3:34PM EDT2020-07-020.240.170.220.00-224243.46%
T200717P000270002020-05-27 3:51PM EDT2020-07-170.350.340.36-0.11-23.91%3464,40242.58%
T200918P000270002020-05-27 3:54PM EDT2020-09-180.760.740.80-0.17-18.28%1,6233,50338.53%
T201016P000270002020-05-27 10:42AM EDT2020-10-160.990.971.03-0.18-15.38%1604,18938.62%
T201218P000270002020-05-27 12:37PM EDT2020-12-181.371.311.42-0.20-12.74%589237.65%
T210115P000270002020-05-27 12:45PM EDT2021-01-151.591.491.64-0.19-10.67%19026938.09%
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