T - AT&T Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:30.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200807C000300002020-08-03 10:37AM EDT2020-08-070.100.090.11-0.01-9.09%3,47811,58918.95%
T200814C000300002020-08-03 10:34AM EDT2020-08-140.260.240.26-0.01-3.70%7152,36120.12%
T200821C000300002020-08-03 10:35AM EDT2020-08-210.390.370.39-0.01-2.50%1,10415,47221.00%
T200828C000300002020-08-03 10:14AM EDT2020-08-280.550.480.52+0.03+5.77%711,31022.17%
T200904C000300002020-08-03 9:48AM EDT2020-09-040.650.580.64+0.06+10.17%7725923.15%
T200911C000300002020-07-31 3:50PM EDT2020-09-110.670.650.72+0.01+1.52%415623.10%
T200918C000300002020-08-03 10:37AM EDT2020-09-180.790.770.790.00-35234,56722.95%
T201016C000300002020-08-03 10:34AM EDT2020-10-161.020.991.03+0.02+2.00%988,07422.68%
T201218C000300002020-08-03 9:37AM EDT2020-12-181.471.431.47+0.04+2.80%75,82022.78%
T210115C000300002020-08-03 10:21AM EDT2021-01-151.551.521.58+0.01+0.65%16623,15822.17%
T210319C000300002020-07-31 1:54PM EDT2021-03-191.781.771.85+0.01+0.56%115421.75%
T210618C000300002020-08-03 10:15AM EDT2021-06-182.102.052.11+0.06+2.94%5786420.75%
T210917C000300002020-08-03 10:33AM EDT2021-09-172.282.242.39+0.07+3.17%375420.55%
T220121C000300002020-08-03 10:06AM EDT2022-01-212.542.502.62+0.04+1.60%3140,48819.58%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200807P000300002020-08-03 10:27AM EDT2020-08-070.440.460.53-0.07-13.73%3912,82320.31%
T200814P000300002020-08-03 10:29AM EDT2020-08-140.640.620.66-0.08-11.11%1770219.83%
T200821P000300002020-08-03 10:20AM EDT2020-08-210.700.760.79-0.13-15.66%23481,39220.80%
T200828P000300002020-08-03 9:43AM EDT2020-08-280.960.870.91-0.03-3.03%230621.68%
T200904P000300002020-07-30 12:06PM EDT2020-09-041.060.961.020.00-129522.41%
T200911P000300002020-07-31 2:48PM EDT2020-09-111.151.041.100.00-152322.46%
T200918P000300002020-08-03 10:31AM EDT2020-09-181.161.151.18-0.02-1.69%10443,13922.61%
T201016P000300002020-07-31 3:45PM EDT2020-10-161.761.691.740.00-7711,72328.42%
T201218P000300002020-08-03 10:13AM EDT2020-12-182.222.202.25-0.05-2.20%1318,46627.98%
T210115P000300002020-08-03 10:28AM EDT2021-01-152.552.512.62-0.15-5.56%327,70530.15%
T210319P000300002020-07-31 1:17PM EDT2021-03-193.052.852.920.00-2,0003,29728.88%
T210618P000300002020-07-31 11:47AM EDT2021-06-183.603.353.450.00-26,57129.25%
T210917P000300002020-08-03 10:28AM EDT2021-09-173.903.854.00-0.15-3.70%52,16730.23%
T220121P000300002020-07-31 3:39PM EDT2022-01-214.304.404.60-0.25-5.49%632,24830.68%
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