T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:32.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605C000320002020-06-01 3:59PM EDT2020-06-050.080.000.000.00-3,7636,40012.50%
T200612C000320002020-06-01 3:58PM EDT2020-06-120.220.000.000.00-5271,4896.25%
T200619C000320002020-06-01 3:59PM EDT2020-06-190.350.000.000.00-3,26323,1793.13%
T200626C000320002020-06-01 3:59PM EDT2020-06-260.480.000.000.00-709003.13%
T200702C000320002020-06-01 1:45PM EDT2020-07-020.670.000.000.00-426833.13%
T200710C000320002020-06-01 3:59PM EDT2020-07-100.640.000.000.00-20483.13%
T200717C000320002020-06-01 3:58PM EDT2020-07-170.700.000.000.00-8107,2003.13%
T200821C000320002020-06-01 3:06PM EDT2020-08-211.090.000.000.00-1072821.56%
T200918C000320002020-06-01 3:21PM EDT2020-09-181.320.000.000.00-3111,9361.56%
T201016C000320002020-06-01 3:59PM EDT2020-10-161.450.000.000.00-882,7171.56%
T201218C000320002020-06-01 1:36PM EDT2020-12-181.940.000.000.00-61,5631.56%
T210115C000320002020-06-01 3:59PM EDT2021-01-152.000.000.000.00-1,25117,1761.56%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605P000320002020-06-01 3:15PM EDT2020-06-051.120.000.000.00-1103220.00%
T200612P000320002020-06-01 3:58PM EDT2020-06-121.230.000.000.00-9390.00%
T200619P000320002020-06-01 3:54PM EDT2020-06-191.360.000.000.00-47827,4900.00%
T200626P000320002020-05-29 3:58PM EDT2020-06-261.590.000.000.00-18880.00%
T200702P000320002020-06-01 1:16PM EDT2020-07-021.520.000.000.00-201090.00%
T200710P000320002020-05-29 12:51PM EDT2020-07-102.440.000.000.00--50.00%
T200717P000320002020-06-01 3:54PM EDT2020-07-172.080.000.000.00-9821,4150.00%
T200821P000320002020-06-01 10:11AM EDT2020-08-212.510.000.000.00-124580.00%
T200918P000320002020-05-29 2:30PM EDT2020-09-183.040.000.000.00-237,3790.00%
T201016P000320002020-06-01 10:11AM EDT2020-10-163.190.000.000.00-54360.00%
T201218P000320002020-05-29 2:30PM EDT2020-12-183.890.000.000.00-273690.00%
T210115P000320002020-06-01 3:59PM EDT2021-01-154.000.000.000.00-13325,5310.00%
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