UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.02+0.18 (+0.60%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200828C000320002020-08-07 3:46PM EDT2020-08-280.060.040.080.00-29021.88%
T200904C000320002020-08-07 12:48PM EDT2020-09-040.100.060.110.00-132020.61%
T200911C000320002020-08-07 11:17AM EDT2020-09-110.120.130.19-0.03-20.00%20735421.97%
T200918C000320002020-08-07 3:55PM EDT2020-09-180.210.190.23+0.03+16.67%1,60822,17221.49%
T201016C000320002020-08-07 3:59PM EDT2020-10-160.390.360.42+0.03+8.33%687021.39%
T201218C000320002020-08-07 3:46PM EDT2020-12-180.860.770.84+0.09+11.69%3166,56922.12%
T210115C000320002020-08-07 3:58PM EDT2021-01-150.940.910.94+0.08+9.30%31421,91221.44%
T210319C000320002020-08-07 3:40PM EDT2021-03-191.201.111.30+0.09+8.11%35022.22%
T210618C000320002020-08-07 1:57PM EDT2021-06-181.451.371.59+0.04+2.84%2102,01721.41%
T210917C000320002020-08-07 2:26PM EDT2021-09-171.751.571.93+0.07+4.17%19156621.61%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814P000320002020-08-07 12:35PM EDT2020-08-142.001.922.07-0.16-7.41%7212641.21%
T200821P000320002020-08-07 1:21PM EDT2020-08-212.101.952.09-0.11-4.98%163,62829.69%
T200828P000320002020-08-07 12:41PM EDT2020-08-282.201.322.09-0.04-1.79%34523.93%
T200904P000320002020-07-24 10:42AM EDT2020-09-042.092.022.15-0.06-2.79%4423.73%
T200911P000320002020-07-31 3:52PM EDT2020-09-112.632.082.210.00-1123.63%
T201016P000320002020-08-07 12:13PM EDT2020-10-162.962.722.87+0.03+1.02%382,00731.64%
T201218P000320002020-08-05 10:23AM EDT2020-12-183.303.103.300.00-1277329.20%
T210115P000320002020-08-07 1:47PM EDT2021-01-153.653.553.650.00-525,31331.06%
T210618P000320002020-08-04 3:17PM EDT2021-06-184.454.404.600.00-10030.82%
T210917P000320002020-07-13 10:41AM EDT2021-09-175.104.855.100.00-1031.12%
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