UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.10+0.19 (+0.64%)
As of 2:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:28.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814C000280002020-08-14 1:15PM EDT2020-08-142.052.102.15+0.08+4.06%1612681.25%
T200821C000280002020-08-14 1:52PM EDT2020-08-212.142.142.16+0.18+9.18%10549935.55%
T200828C000280002020-08-14 1:33PM EDT2020-08-282.152.152.19+0.16+8.04%87328.91%
T200904C000280002020-08-14 12:08PM EDT2020-09-042.212.002.43+0.13+6.25%10537.50%
T200911C000280002020-08-12 1:44PM EDT2020-09-112.401.882.360.00-15129.59%
T200918C000280002020-08-14 10:09AM EDT2020-09-182.202.302.34-0.01-0.45%53,80225.78%
T200925C000280002020-08-10 3:44PM EDT2020-09-252.802.262.410.00-2126.07%
T201016C000280002020-08-14 1:39PM EDT2020-10-162.422.432.49+0.06+2.54%186,43023.63%
T201218C000280002020-08-14 11:26AM EDT2020-12-182.782.752.83+0.08+2.96%12,89822.80%
T210115C000280002020-08-14 11:27AM EDT2021-01-152.842.812.91+0.11+4.03%5110,38421.88%
T210319C000280002020-08-12 9:35AM EDT2021-03-193.343.003.150.00-303,45821.44%
T210618C000280002020-08-14 9:48AM EDT2021-06-183.183.203.40-0.02-0.62%139720.57%
T210917C000280002020-08-13 1:16PM EDT2021-09-173.403.403.600.00-133319.85%
T220121C000280002020-08-14 9:30AM EDT2022-01-213.553.603.75-0.10-2.74%1514,06018.46%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814P000280002020-08-14 12:00PM EDT2020-08-140.010.000.010.00-42,68762.50%
T200821P000280002020-08-14 1:47PM EDT2020-08-210.020.020.03-0.02-50.00%7636,93830.47%
T200828P000280002020-08-14 1:20PM EDT2020-08-280.060.050.06-0.01-14.29%174,10825.98%
T200904P000280002020-08-14 12:03PM EDT2020-09-040.090.090.10-0.03-25.00%1639724.71%
T200911P000280002020-08-14 11:24AM EDT2020-09-110.130.120.16-0.05-27.78%725324.90%
T200918P000280002020-08-14 1:51PM EDT2020-09-180.200.190.20-0.03-13.04%7,73812,68024.12%
T200925P000280002020-08-14 1:16PM EDT2020-09-250.250.240.28-0.04-13.79%220425.10%
T201016P000280002020-08-14 1:29PM EDT2020-10-160.530.500.53-0.06-10.17%510,11527.30%
T201218P000280002020-08-14 12:35PM EDT2020-12-181.051.001.04-0.07-6.25%66,74327.98%
T210115P000280002020-08-14 11:45AM EDT2021-01-151.271.261.29-0.11-7.97%23927,36728.96%
T210319P000280002020-08-14 10:53AM EDT2021-03-191.661.571.63-0.04-2.35%11,76328.49%
T210618P000280002020-08-14 1:39PM EDT2021-06-182.102.072.15-0.10-4.55%407,88029.07%
T210917P000280002020-08-12 3:15PM EDT2021-09-172.502.492.620.00-823229.59%
T220121P000280002020-08-14 12:50PM EDT2022-01-213.103.003.200.00-120,78630.14%
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