T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:28.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529C000280002020-05-28 12:20PM EDT2020-05-293.452.993.15-0.30-8.00%10429693.75%
T200605C000280002020-05-28 2:55PM EDT2020-06-053.403.053.20-0.40-10.53%222658.01%
T200612C000280002020-05-28 11:05AM EDT2020-06-123.453.103.25-0.40-10.39%3016946.48%
T200619C000280002020-05-28 3:43PM EDT2020-06-193.353.253.35-0.67-16.67%74,75344.24%
T200626C000280002020-05-28 3:49PM EDT2020-06-263.373.253.45-0.63-15.75%411643.07%
T200702C000280002020-05-26 10:12AM EDT2020-07-023.104.054.100.00---60.94%
T200717C000280002020-05-28 3:42PM EDT2020-07-173.503.353.55-0.61-14.84%1211,55235.99%
T200918C000280002020-05-28 12:30PM EDT2020-09-184.053.753.90-0.35-7.95%432,53030.71%
T201016C000280002020-05-28 1:29PM EDT2020-10-164.223.853.95-0.28-6.22%552,26228.32%
T201218C000280002020-05-28 1:47PM EDT2020-12-184.514.104.25-0.29-6.04%131,73127.52%
T210115C000280002020-05-28 3:57PM EDT2021-01-154.254.154.40-0.50-10.53%466,21727.61%
T220121C000280002020-05-28 3:50PM EDT2022-01-215.005.005.40-0.45-8.26%5212,43824.33%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529P000280002020-05-28 2:47PM EDT2020-05-290.010.000.01-0.01-50.00%552,12087.50%
T200605P000280002020-05-28 3:43PM EDT2020-06-050.050.050.060.00-1201,00846.88%
T200612P000280002020-05-28 3:20PM EDT2020-06-120.090.100.130.00-1243241.50%
T200619P000280002020-05-28 3:58PM EDT2020-06-190.210.190.22+0.03+16.67%58752,10140.23%
T200626P000280002020-05-28 3:57PM EDT2020-06-260.270.260.27+0.08+42.11%6116437.60%
T200702P000280002020-05-28 3:59PM EDT2020-07-020.330.320.35+0.08+32.00%348737.60%
T200717P000280002020-05-28 3:56PM EDT2020-07-170.580.560.58+0.12+26.09%39486,35038.77%
T200918P000280002020-05-28 2:42PM EDT2020-09-181.041.091.15+0.08+8.33%4904,44436.28%
T201016P000280002020-05-28 1:27PM EDT2020-10-161.301.361.48+0.07+5.69%2286437.57%
T201218P000280002020-05-28 1:29PM EDT2020-12-181.671.771.90+0.05+3.09%102,66536.48%
T210115P000280002020-05-28 3:36PM EDT2021-01-152.042.072.13+0.18+9.68%1,08326,80536.87%
T220121P000280002020-05-28 2:39PM EDT2022-01-213.703.703.90+0.22+6.32%3710,68735.28%
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