T - AT&T Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:34.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605C000340002020-06-05 2:50PM EDT2020-06-050.010.000.010.00-8359339.06%
T200612C000340002020-06-05 3:59PM EDT2020-06-120.110.100.12+0.08+266.67%1,38433326.37%
T200619C000340002020-06-05 3:59PM EDT2020-06-190.230.220.26+0.15+187.50%3,89313,97826.37%
T200626C000340002020-06-05 3:59PM EDT2020-06-260.340.310.38+0.22+183.33%26928226.27%
T200702C000340002020-06-05 3:23PM EDT2020-07-020.450.400.48+0.26+136.84%2658626.42%
T200717C000340002020-06-05 3:57PM EDT2020-07-170.520.520.54+0.26+100.00%1,2346,47722.80%
T200821C000340002020-06-05 3:54PM EDT2020-08-210.900.840.96+0.30+50.00%32151224.29%
T200918C000340002020-06-05 3:43PM EDT2020-09-181.071.041.18+0.33+44.59%2,6796,36224.05%
T201016C000340002020-06-05 2:31PM EDT2020-10-161.351.181.34+0.41+43.62%491,45123.46%
T201218C000340002020-06-05 3:47PM EDT2020-12-181.601.431.68+0.31+24.03%17594522.93%
T210115C000340002020-06-05 3:41PM EDT2021-01-151.701.541.89+0.38+28.79%2442,55423.51%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605P000340002020-06-05 3:58PM EDT2020-06-051.200.491.40-1.32-52.38%432285.16%
T200612P000340002020-06-05 3:30PM EDT2020-06-121.281.241.87-1.18-47.97%734458.40%
T200619P000340002020-06-05 3:59PM EDT2020-06-191.441.451.51-1.07-42.63%33314,40727.34%
T200626P000340002020-06-05 3:49PM EDT2020-06-261.601.531.62-0.95-37.25%19-26.66%
T200702P000340002020-06-05 1:37PM EDT2020-07-021.591.561.80-2.01-55.83%12129.15%
T200710P000340002020-05-28 3:30PM EDT2020-07-103.421.902.350.00--339.80%
T200717P000340002020-06-05 3:15PM EDT2020-07-172.152.182.22-1.05-32.81%831,14233.45%
T200821P000340002020-06-05 2:19PM EDT2020-08-212.582.522.73-0.94-26.70%106533.45%
T200918P000340002020-06-05 10:11AM EDT2020-09-183.002.732.91-0.65-17.81%102,66031.28%
T201016P000340002020-06-05 2:55PM EDT2020-10-163.203.153.35-1.67-34.29%3172433.40%
T201218P000340002020-06-05 3:10PM EDT2020-12-183.703.603.85-0.74-16.67%1328232.76%
T210115P000340002020-06-05 2:04PM EDT2021-01-154.003.954.30-0.80-16.67%292535.06%
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