UK Markets open in 7 hrs 49 mins

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.85-0.16 (-0.53%)
At close: 4:02PM EDT

29.83 -0.02 (-0.07%)
After hours: 7:07PM EDT

In the money
Show:ListStraddle
Strike:33.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200814C000330002020-08-05 3:00PM EDT2020-08-140.010.000.01-0.01-50.00%151,06128.91%
T200821C000330002020-08-05 3:37PM EDT2020-08-210.020.010.02-0.01-33.33%34740,63725.00%
T200828C000330002020-08-04 3:47PM EDT2020-08-280.040.030.04+0.01+33.33%582123.83%
T200911C000330002020-08-05 3:56PM EDT2020-09-110.070.070.10-0.01-12.50%10123.34%
T201016C000330002020-08-05 1:30PM EDT2020-10-160.210.200.23-0.03-12.50%2559,24121.49%
T201218C000330002020-08-05 3:48PM EDT2020-12-180.520.540.58-0.06-10.34%735,78122.41%
T210115C000330002020-08-05 3:06PM EDT2021-01-150.620.620.70-0.06-8.82%1384,80122.27%
T220121C000330002020-08-05 3:01PM EDT2022-01-211.621.501.81+0.02+1.25%1028,02920.73%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200807P000330002020-07-31 11:18AM EDT2020-08-073.201.094.95-0.10-3.03%143275.98%
T200814P000330002020-08-03 12:55PM EDT2020-08-143.403.053.250.00-11845.51%
T200821P000330002020-08-05 10:23AM EDT2020-08-213.103.103.25+0.10+3.33%1923134.86%
T200828P000330002020-07-31 3:20PM EDT2020-08-283.581.804.750.00-63890.72%
T200918P000330002020-08-04 12:51PM EDT2020-09-183.093.153.350.00-51,87426.17%
T201016P000330002020-08-03 1:08PM EDT2020-10-164.023.703.850.00-51,19033.40%
T201218P000330002020-07-30 1:40PM EDT2020-12-184.294.004.200.00-102,04129.98%
T210115P000330002020-08-04 9:40AM EDT2021-01-154.454.404.550.00-112832.08%
T210319P000330002020-07-23 11:05AM EDT2021-03-194.924.654.850.00--1230.64%
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