T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:33.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605C000330002020-06-03 3:03PM EDT2020-06-050.010.010.020.00-632031.25%
T200612C000330002020-06-03 3:56PM EDT2020-06-120.090.080.11+0.04+80.00%1891,65326.76%
T200619C000330002020-06-03 3:56PM EDT2020-06-190.190.180.21+0.09+90.00%75712,59326.07%
T200626C000330002020-06-03 3:58PM EDT2020-06-260.280.280.30+0.12+75.00%23387325.59%
T200702C000330002020-06-03 3:55PM EDT2020-07-020.380.340.40+0.12+46.15%11261026.27%
T200710C000330002020-06-03 3:43PM EDT2020-07-100.440.380.46+0.12+37.50%37025.05%
T200717C000330002020-06-03 3:58PM EDT2020-07-170.470.460.51+0.11+30.56%1,0048,52324.32%
T200821C000330002020-06-03 3:56PM EDT2020-08-210.860.850.90+0.18+26.47%16647425.44%
T200918C000330002020-06-03 3:28PM EDT2020-09-181.121.071.12+0.23+25.84%6,9965,17625.24%
T201016C000330002020-06-03 3:14PM EDT2020-10-161.281.221.28+0.22+20.75%203,52524.66%
T201218C000330002020-06-03 3:51PM EDT2020-12-181.671.611.71+0.26+18.44%1082,32925.10%
T210115C000330002020-06-03 3:39PM EDT2021-01-151.891.671.87+0.32+20.38%9282725.12%
T220121C000330002020-06-03 3:48PM EDT2022-01-212.782.752.90+0.18+6.92%2005,69421.90%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605P000330002020-06-03 3:05PM EDT2020-06-051.461.481.62-0.63-30.14%6051.76%
T200612P000330002020-06-03 2:16PM EDT2020-06-121.641.571.66-0.58-26.13%205331.25%
T200619P000330002020-06-03 1:45PM EDT2020-06-191.651.671.75-0.48-22.54%423,63428.52%
T200626P000330002020-06-03 3:45PM EDT2020-06-261.731.731.83-0.79-31.35%6027.15%
T200702P000330002020-06-03 10:30AM EDT2020-07-021.951.801.93-0.80-29.09%1727.54%
T200710P000330002020-05-29 10:53AM EDT2020-07-103.062.192.420.00--837.70%
T200717P000330002020-06-03 3:57PM EDT2020-07-172.402.232.47-0.61-20.27%96035.84%
T200821P000330002020-06-02 3:36PM EDT2020-08-213.352.772.900.00-2234.42%
T200918P000330002020-06-03 11:27AM EDT2020-09-183.103.003.20-0.52-14.36%21,51734.08%
T201016P000330002020-06-01 1:26PM EDT2020-10-163.773.453.650.00-41,00736.28%
T201218P000330002020-06-02 10:19AM EDT2020-12-184.403.904.000.00-31,82133.79%
T210115P000330002020-06-03 12:21PM EDT2021-01-154.314.254.50-0.02-0.46%7036.68%
T220121P000330002020-06-03 11:57AM EDT2022-01-216.405.856.55-0.35-5.19%27,82635.39%
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