T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:30.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529C000300002020-05-22 3:59PM EDT2020-05-290.370.000.000.00-3,11301.56%
T200605C000300002020-05-22 3:59PM EDT2020-06-050.600.000.000.00-66200.78%
T200612C000300002020-05-22 3:58PM EDT2020-06-120.760.000.000.00-5400.78%
T200619C000300002020-05-22 3:59PM EDT2020-06-190.920.000.000.00-1,04300.78%
T200626C000300002020-05-22 3:58PM EDT2020-06-261.050.000.000.00-8700.39%
T200702C000300002020-05-22 3:54PM EDT2020-07-021.140.000.000.00-1800.39%
T200717C000300002020-05-22 3:57PM EDT2020-07-171.280.000.000.00-55800.39%
T200918C000300002020-05-22 2:21PM EDT2020-09-181.830.000.000.00-3400.39%
T201016C000300002020-05-22 3:51PM EDT2020-10-161.970.000.000.00-8300.20%
T201218C000300002020-05-22 2:14PM EDT2020-12-182.300.000.000.00-900.20%
T210115C000300002020-05-22 3:52PM EDT2021-01-152.410.000.000.00-56900.20%
T220121C000300002020-05-22 3:56PM EDT2022-01-213.300.000.000.00-35400.10%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200529P000300002020-05-22 3:59PM EDT2020-05-290.480.000.000.00-1,28300.00%
T200605P000300002020-05-22 3:59PM EDT2020-06-050.710.000.000.00-39700.00%
T200612P000300002020-05-22 3:49PM EDT2020-06-120.880.000.000.00-700.00%
T200619P000300002020-05-22 3:56PM EDT2020-06-191.020.000.000.00-14200.00%
T200626P000300002020-05-22 10:31AM EDT2020-06-261.340.000.000.00-100.00%
T200702P000300002020-05-22 12:16PM EDT2020-07-021.390.000.000.00-300.00%
T200717P000300002020-05-22 3:54PM EDT2020-07-171.720.000.000.00-5,45500.00%
T200918P000300002020-05-22 3:00PM EDT2020-09-182.420.000.000.00-3100.00%
T201016P000300002020-05-22 10:08AM EDT2020-10-162.960.000.000.00-200.00%
T201218P000300002020-05-22 2:18PM EDT2020-12-183.250.000.000.00-1300.00%
T210115P000300002020-05-22 3:25PM EDT2021-01-153.550.000.000.00-16100.00%
T220121P000300002020-05-22 3:23PM EDT2022-01-215.390.000.000.00-5800.00%
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