T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:35.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605C000350002020-06-01 11:13AM EDT2020-06-050.010.010.010.00-2049762.50%
T200612C000350002020-06-02 10:04AM EDT2020-06-120.010.000.01-0.01-50.00%1141634.38%
T200619C000350002020-06-02 3:20PM EDT2020-06-190.020.020.03-0.01-33.33%826,79930.86%
T200626C000350002020-06-02 11:57AM EDT2020-06-260.040.000.04-0.01-20.00%3046227.54%
T200702C000350002020-06-01 1:18PM EDT2020-07-020.100.030.080.00-35028.52%
T200710C000350002020-06-02 1:35PM EDT2020-07-100.060.050.12-0.04-40.00%6127.83%
T200717C000350002020-06-02 3:57PM EDT2020-07-170.110.110.12-0.01-8.33%3999,53225.59%
T200821C000350002020-06-02 3:20PM EDT2020-08-210.290.310.32-0.04-12.12%10634525.64%
T200918C000350002020-06-02 3:57PM EDT2020-09-180.450.440.50-0.01-2.17%10015,68625.95%
T201016C000350002020-06-02 3:54PM EDT2020-10-160.560.530.56-0.06-9.68%604,39824.20%
T201218C000350002020-06-02 3:49PM EDT2020-12-180.850.820.94-0.05-5.56%685,62725.15%
T210115C000350002020-06-02 3:50PM EDT2021-01-150.950.941.00-0.06-5.94%1,60637,96724.27%
T220121C000350002020-06-02 3:58PM EDT2022-01-211.961.942.00-0.07-3.45%4615,95521.81%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200605P000350002020-05-29 10:25AM EDT2020-06-054.352.875.250.00-3381.25%
T200619P000350002020-06-02 3:54PM EDT2020-06-194.124.054.10+0.06+1.48%1211,01038.87%
T200717P000350002020-06-02 3:54PM EDT2020-07-174.674.554.75+0.07+1.52%124,84047.36%
T200821P000350002020-06-02 9:30AM EDT2020-08-214.794.804.95-0.41-7.88%51839.70%
T200918P000350002020-06-02 2:18PM EDT2020-09-185.034.905.05+0.08+1.62%618,53135.89%
T201016P000350002020-06-02 10:01AM EDT2020-10-165.345.355.70-0.02-0.37%161641.46%
T201218P000350002020-05-29 3:55PM EDT2020-12-185.875.705.900.00-2,0023,20836.60%
T210115P000350002020-06-01 10:58AM EDT2021-01-155.956.006.250.00-325,63937.99%
T220121P000350002020-06-02 2:03PM EDT2022-01-218.187.608.35+0.23+2.89%37,19936.84%
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