T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:31.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200612C000310002020-06-05 3:59PM EDT2020-06-121.881.771.97+0.89+89.90%4671,69948.44%
T200619C000310002020-06-05 3:52PM EDT2020-06-191.971.882.05+0.92+87.62%77716,55337.60%
T200626C000310002020-06-05 3:53PM EDT2020-06-261.951.952.17+0.65+50.00%4678635.55%
T200702C000310002020-06-05 12:35PM EDT2020-07-022.202.072.25+0.96+77.42%5728534.08%
T200710C000310002020-06-05 11:09AM EDT2020-07-102.221.962.37+0.94+73.44%16733.45%
T200717C000310002020-06-05 3:59PM EDT2020-07-172.232.182.32+0.69+44.81%3488,80629.10%
T200821C000310002020-06-05 3:19PM EDT2020-08-212.592.462.61+0.82+46.33%7017427.05%
T200918C000310002020-06-05 3:11PM EDT2020-09-182.762.642.79+0.76+38.00%692,52526.03%
T201016C000310002020-06-05 1:58PM EDT2020-10-162.892.782.90+0.75+35.05%10377124.66%
T201218C000310002020-06-05 12:18PM EDT2020-12-183.163.053.35+0.60+23.44%5061925.42%
T210115C000310002020-06-05 3:45PM EDT2021-01-153.203.103.45+0.52+19.40%6050624.83%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200612P000310002020-06-05 3:52PM EDT2020-06-120.090.060.10-0.17-65.38%1,5851,60038.28%
T200619P000310002020-06-05 3:59PM EDT2020-06-190.200.200.21-0.22-52.38%1,88054,48933.50%
T200626P000310002020-06-05 3:56PM EDT2020-06-260.290.270.31-0.32-52.46%14148131.64%
T200702P000310002020-06-05 3:49PM EDT2020-07-020.400.340.42-0.28-41.18%14361131.93%
T200710P000310002020-06-05 12:48PM EDT2020-07-100.600.550.66-0.38-38.78%635635.25%
T200717P000310002020-06-05 3:58PM EDT2020-07-170.740.670.75-0.44-37.29%2,64262,04534.47%
T200821P000310002020-06-05 3:43PM EDT2020-08-211.171.051.29-0.48-29.09%7115835.45%
T200918P000310002020-06-05 3:25PM EDT2020-09-181.361.291.45-0.49-26.49%392,59932.81%
T201016P000310002020-06-05 1:23PM EDT2020-10-161.721.621.80-0.58-25.22%1933133.94%
T201218P000310002020-06-05 12:58PM EDT2020-12-182.232.042.33-0.67-23.10%121733.84%
T210115P000310002020-06-05 3:51PM EDT2021-01-152.552.412.64-0.55-17.74%1,1912,53834.86%
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