T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor12 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200612C000200002020-05-26 10:54AM EDT20.0010.8411.8013.150.00---285.55%
T200612C000230002020-05-18 3:31PM EDT23.006.679.659.850.00-20154.69%
T200612C000245002020-05-20 3:54PM EDT24.505.157.459.300.00-101138.28%
T200612C000250002020-05-21 12:41PM EDT25.004.607.208.400.00-200121103.91%
T200612C000255002020-05-22 12:44PM EDT25.504.306.907.650.00-2278.13%
T200612C000260002020-06-05 9:32AM EDT26.006.706.007.45+1.65+32.67%25193.36%
T200612C000265002020-06-05 12:17PM EDT26.506.205.157.15+1.00+19.23%23201.95%
T200612C000270002020-06-01 9:39AM EDT27.003.985.306.150.00-212139.84%
T200612C000275002020-06-05 2:19PM EDT27.505.364.455.50+2.16+67.50%1544111.72%
T200612C000280002020-06-05 2:05PM EDT28.004.854.005.30+1.45+42.65%4200136.33%
T200612C000285002020-06-05 2:54PM EDT28.504.404.204.50+1.10+33.33%1525371.88%
T200612C000290002020-06-05 2:36PM EDT29.003.903.604.00+1.26+47.73%2540953.13%
T200612C000295002020-06-05 2:59PM EDT29.503.412.803.40+1.21+55.00%4661965.23%
T200612C000300002020-06-05 3:53PM EDT30.002.752.722.91+0.96+53.63%54582958.79%
T200612C000305002020-06-05 3:36PM EDT30.502.372.212.43+0.96+68.09%14775352.93%
T200612C000310002020-06-05 3:59PM EDT31.001.881.771.97+0.89+89.90%4671,69948.44%
T200612C000315002020-06-05 3:52PM EDT31.501.381.331.50+0.76+122.58%11,6149,71241.80%
T200612C000320002020-06-05 3:59PM EDT32.000.990.941.05+0.60+153.85%1,8542,50535.35%
T200612C000325002020-06-05 3:59PM EDT32.500.660.620.68+0.45+214.29%41,0581,60732.03%
T200612C000330002020-06-05 3:59PM EDT33.000.370.370.40+0.26+236.36%4,4681,70830.08%
T200612C000335002020-06-05 3:58PM EDT33.500.190.190.22+0.14+280.00%1,09547729.69%
T200612C000340002020-06-05 3:59PM EDT34.000.110.100.12+0.08+266.67%1,38433330.47%
T200612C000345002020-06-05 3:57PM EDT34.500.060.050.07+0.03+100.00%2,3965332.03%
T200612C000350002020-06-05 3:57PM EDT35.000.050.020.05+0.03+150.00%92341235.35%
T200612C000355002020-06-05 3:26PM EDT35.500.030.020.05+0.01+50.00%27841.02%
T200612C000360002020-06-05 3:53PM EDT36.000.030.020.030.00-1244042.19%
T200612C000365002020-06-05 2:13PM EDT36.500.020.000.04-0.01-33.33%720949.22%
T200612C000370002020-05-27 3:15PM EDT37.000.02-0.040.00--254.30%
T200612C000385002020-06-05 3:36PM EDT38.500.020.000.16-0.01-33.33%15078.13%
Putsfor12 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T200612P000210002020-05-18 12:11AM EDT21.000.06-0.160.00--5214.84%
T200612P000230002020-05-22 2:52PM EDT23.000.050.000.140.00-311150.78%
T200612P000235002020-05-22 3:26PM EDT23.500.040.000.140.00-27142.97%
T200612P000245002020-06-01 1:14PM EDT24.500.010.000.180.00-17133.98%
T200612P000250002020-06-05 10:02AM EDT25.000.010.000.010.00-612,14881.25%
T200612P000255002020-06-02 9:39AM EDT25.500.010.000.100.00-98231106.25%
T200612P000260002020-06-02 11:37AM EDT26.000.010.000.110.00-51537100.78%
T200612P000265002020-06-03 9:30AM EDT26.500.010.000.020.00-226271.88%
T200612P000270002020-06-05 1:10PM EDT27.000.010.000.010.00-121,11860.94%
T200612P000275002020-06-04 10:57AM EDT27.500.010.000.030.00-158964.06%
T200612P000280002020-06-05 1:36PM EDT28.000.010.010.02-0.01-50.00%3151358.59%
T200612P000285002020-06-05 3:38PM EDT28.500.030.000.07-0.02-40.00%3855460.94%
T200612P000290002020-06-05 3:56PM EDT29.000.020.020.03-0.04-66.67%722,02851.56%
T200612P000295002020-06-05 3:57PM EDT29.500.020.020.03-0.06-75.00%9254546.88%
T200612P000300002020-06-05 3:46PM EDT30.000.040.040.05-0.07-63.64%5901,63045.31%
T200612P000305002020-06-05 3:57PM EDT30.500.070.050.07-0.11-61.11%24694341.80%
T200612P000310002020-06-05 3:52PM EDT31.000.090.060.10-0.17-65.38%1,5851,60038.28%
T200612P000315002020-06-05 3:59PM EDT31.500.140.120.15-0.26-65.00%2,05363134.96%
T200612P000320002020-06-05 3:59PM EDT32.000.230.220.24-0.40-63.49%1,50375932.62%
T200612P000325002020-06-05 3:55PM EDT32.500.390.380.41-0.55-58.51%7976032.03%
T200612P000330002020-06-05 3:59PM EDT33.000.620.570.66-0.96-60.76%2,0357331.93%
T200612P000335002020-06-05 3:52PM EDT33.501.000.891.00-1.00-50.00%5221133.11%
T200612P000340002020-06-05 3:30PM EDT34.001.281.241.87-1.18-47.97%734467.48%
T200612P000345002020-06-05 12:52PM EDT34.501.810.712.98-1.39-43.44%310116.21%
T200612P000370002020-05-05 3:33PM EDT37.007.115.305.400.00--0153.42%
T200612P000375002020-05-05 3:33PM EDT37.507.585.805.950.00--0163.09%
T200612P000380002020-05-29 9:49AM EDT38.007.454.806.050.00-2290.43%