T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:29.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200612C000290002020-06-05 2:36PM EDT2020-06-123.903.604.00+1.26+47.73%2540979.69%
T200619C000290002020-06-05 2:51PM EDT2020-06-193.943.753.95+1.05+36.33%1145,65952.34%
T200626C000290002020-06-05 12:14PM EDT2020-06-263.893.754.00+1.04+36.49%332646.00%
T200702C000290002020-06-05 9:30AM EDT2020-07-023.763.754.05+1.09+40.82%36643.26%
T200717C000290002020-06-05 3:59PM EDT2020-07-173.953.903.95+0.90+29.51%414,66530.18%
T200821C000290002020-06-04 11:38AM EDT2020-08-213.254.004.200.00-98729.83%
T200918C000290002020-06-05 2:43PM EDT2020-09-184.374.104.35+1.02+30.45%374,07628.76%
T201016C000290002020-06-05 3:40PM EDT2020-10-164.314.204.40+0.91+26.76%295,26926.47%
T201218C000290002020-06-05 11:49AM EDT2020-12-184.674.454.75+0.87+22.89%4071,58126.76%
T210115C000290002020-06-05 2:38PM EDT2021-01-154.704.454.80+0.95+25.33%1649325.66%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200612P000290002020-06-05 3:56PM EDT2020-06-120.020.020.03-0.04-66.67%722,02849.22%
T200619P000290002020-06-05 3:21PM EDT2020-06-190.070.070.07-0.06-46.15%23744,54141.02%
T200626P000290002020-06-05 3:04PM EDT2020-06-260.100.090.10-0.09-47.37%4850136.52%
T200702P000290002020-06-05 3:12PM EDT2020-07-020.140.120.21-0.10-41.67%819739.45%
T200710P000290002020-06-05 1:58PM EDT2020-07-100.280.180.36-0.13-31.71%2418441.41%
T200717P000290002020-06-05 3:50PM EDT2020-07-170.360.350.38-0.17-32.08%6279,53138.57%
T200821P000290002020-06-05 2:20PM EDT2020-08-210.670.620.80-0.28-29.47%4912138.77%
T200918P000290002020-06-05 2:00PM EDT2020-09-180.850.720.99-0.31-26.72%22811,11636.77%
T201016P000290002020-06-05 12:47PM EDT2020-10-161.100.981.19-0.35-24.14%771,84235.89%
T201218P000290002020-06-05 3:54PM EDT2020-12-181.501.451.67-0.43-22.28%741,08535.69%
T210115P000290002020-06-05 3:30PM EDT2021-01-151.821.711.85-0.48-20.87%1,0786,67835.47%
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