UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.01+0.10 (+0.33%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:31.00
Callsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200821C000310002020-08-14 3:59PM EDT2020-08-210.030.030.04-0.03-50.00%1,88453,08318.75%
T200828C000310002020-08-14 3:47PM EDT2020-08-280.100.090.12-0.02-16.67%5054,03818.95%
T200904C000310002020-08-14 3:46PM EDT2020-09-040.170.150.17-0.02-10.53%1824,58617.87%
T200911C000310002020-08-14 3:40PM EDT2020-09-110.240.220.28-0.02-7.69%16389019.58%
T200918C000310002020-08-14 3:55PM EDT2020-09-180.330.320.35-0.01-2.94%11,54815,16819.73%
T200925C000310002020-08-14 3:25PM EDT2020-09-250.400.400.44-0.03-6.98%4239820.46%
T201016C000310002020-08-14 3:58PM EDT2020-10-160.530.530.58-0.04-7.02%1999,14619.73%
T201218C000310002020-08-14 3:55PM EDT2020-12-181.031.011.08-0.03-2.83%1113,12621.34%
T210115C000310002020-08-14 3:51PM EDT2021-01-151.131.091.17-0.01-0.88%19811,81120.46%
T210319C000310002020-08-14 2:57PM EDT2021-03-191.431.341.47-0.16-10.06%251,22520.53%
Putsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200821P000310002020-08-14 3:00PM EDT2020-08-210.981.011.06-0.19-16.24%441,51622.27%
T200828P000310002020-08-14 3:24PM EDT2020-08-281.111.041.14-0.06-5.13%319620.80%
T200904P000310002020-08-14 3:53PM EDT2020-09-041.201.111.20-0.07-5.51%46819.68%
T200911P000310002020-08-14 10:42AM EDT2020-09-111.251.181.31+0.05+4.17%51121.00%
T200918P000310002020-08-14 3:57PM EDT2020-09-181.321.301.34-0.13-8.97%973,67619.73%
T200925P000310002020-08-13 12:01PM EDT2020-09-251.511.341.430.00-42420.46%
T201016P000310002020-08-13 11:36AM EDT2020-10-162.041.871.950.00-1655627.71%
T201218P000310002020-08-14 11:20AM EDT2020-12-182.402.402.52-0.16-6.25%12,77627.81%
T210115P000310002020-08-14 12:45PM EDT2021-01-152.782.732.91-0.10-3.47%83,11630.20%
T210319P000310002020-08-11 10:21AM EDT2021-03-192.853.053.200.00-56456228.59%
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