UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.58-0.38 (-1.25%)
As of 3:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416C000150002021-04-07 3:24PM EDT15.0015.9514.5514.650.00-1,2150268.75%
T210416C000200002021-04-07 3:50PM EDT20.0010.929.559.650.00-850162.50%
T210416C000220002021-04-07 3:24PM EDT22.008.957.557.650.00-6600126.56%
T210416C000230002021-04-07 2:05PM EDT23.007.906.556.650.00-2000109.38%
T210416C000240002021-04-09 1:32PM EDT24.005.955.555.650.00-64793.75%
T210416C000245002021-04-12 12:03PM EDT24.505.505.055.150.00-2385.94%
T210416C000250002021-04-13 12:06PM EDT25.004.554.554.65-0.45-9.00%32,42376.56%
T210416C000255002021-03-29 12:28PM EDT25.504.954.054.150.00-1068.75%
T210416C000260002021-04-12 9:59AM EDT26.004.103.553.650.00-223660.94%
T210416C000270002021-04-13 12:39PM EDT27.002.602.552.60-0.44-14.47%310846.09%
T210416C000275002021-04-13 10:42AM EDT27.502.052.052.11-0.60-22.64%651442.19%
T210416C000280002021-04-13 2:31PM EDT28.001.581.551.61-0.36-18.56%2665033.59%
T210416C000285002021-04-13 1:56PM EDT28.501.061.061.11-0.39-26.90%134224.61%
T210416C000290002021-04-13 2:45PM EDT29.000.620.620.63-0.38-38.00%7082,14518.56%
T210416C000295002021-04-13 2:45PM EDT29.500.230.230.24-0.28-54.90%3,2031,91315.82%
T210416C000300002021-04-13 2:46PM EDT30.000.060.050.06-0.13-68.42%11,06915,80216.41%
T210416C000305002021-04-13 2:46PM EDT30.500.020.010.02-0.03-60.00%3,44010,22119.92%
T210416C000310002021-04-13 2:39PM EDT31.000.010.000.01-0.01-50.00%3,28896,01224.22%
T210416C000315002021-04-13 2:04PM EDT31.500.010.000.010.00-2,52821,68431.25%
T210416C000320002021-04-13 11:35AM EDT32.000.010.000.010.00-2881,21937.50%
T210416C000325002021-04-12 10:17AM EDT32.500.010.000.010.00-141,68343.75%
T210416C000330002021-04-13 10:33AM EDT33.000.010.000.010.00-317,11750.00%
T210416C000335002021-04-09 9:48AM EDT33.500.010.000.010.00-2769350.00%
T210416C000340002021-04-12 1:40PM EDT34.000.010.000.010.00-510,43356.25%
T210416C000345002021-04-13 9:31AM EDT34.500.040.000.01+0.02+100.00%149059.38%
T210416C000350002021-04-12 12:39PM EDT35.000.010.000.010.00-6223,89965.63%
T210416C000355002021-04-05 10:15AM EDT35.500.010.000.010.00-8256668.75%
T210416C000360002021-04-05 10:25AM EDT36.000.010.000.000.00-321,81850.00%
T210416C000370002021-04-13 11:43AM EDT37.000.010.000.000.00-64,02250.00%
T210416C000380002021-03-25 11:30AM EDT38.000.010.000.010.00-101,60493.75%
T210416C000400002021-04-01 10:51AM EDT40.000.010.000.010.00-26,795109.38%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416P000150002021-03-26 1:04PM EDT15.000.010.000.010.00-56,921237.50%
T210416P000200002021-04-09 10:13AM EDT20.000.010.000.010.00-32,434143.75%
T210416P000220002021-04-09 11:37AM EDT22.000.010.000.020.00-61,493118.75%
T210416P000230002021-04-12 10:56AM EDT23.000.010.000.050.00-401,060118.75%
T210416P000240002021-04-07 11:19AM EDT24.000.010.000.030.00-406,88293.75%
T210416P000245002021-04-06 10:35AM EDT24.500.020.000.010.00-17454775.00%
T210416P000250002021-04-13 12:26PM EDT25.000.010.000.010.00-2706,98065.63%
T210416P000255002021-04-13 11:32AM EDT25.500.030.000.01+0.02+200.00%1068159.38%
T210416P000260002021-04-13 2:48PM EDT26.000.010.000.010.00-1212,59853.13%
T210416P000265002021-04-13 10:38AM EDT26.500.010.000.01-0.01-50.00%39650.00%
T210416P000270002021-04-13 2:10PM EDT27.000.010.000.02-0.02-66.67%4758,88348.44%
T210416P000275002021-04-13 10:39AM EDT27.500.010.000.020.00-10733839.84%
T210416P000280002021-04-13 2:10PM EDT28.000.020.010.020.00-24727,41932.03%
T210416P000285002021-04-13 2:30PM EDT28.500.020.020.03+0.01+100.00%1,2121,91725.78%
T210416P000290002021-04-13 2:46PM EDT29.000.050.040.05+0.03+150.00%16,31065,04819.14%
T210416P000295002021-04-13 2:43PM EDT29.500.140.150.16+0.08+133.33%2,9767,98916.21%
T210416P000300002021-04-13 2:42PM EDT30.000.470.470.48+0.23+95.83%2,43423,26416.99%
T210416P000305002021-04-13 2:35PM EDT30.500.930.930.95+0.32+52.46%6722,71623.05%
T210416P000310002021-04-13 1:10PM EDT31.001.451.411.45+0.38+35.51%1489,11531.25%
T210416P000315002021-04-13 12:47PM EDT31.501.931.911.96+0.40+26.14%615,04841.80%
T210416P000320002021-04-13 12:42PM EDT32.002.442.412.46+0.40+19.61%401,84149.22%
T210416P000325002021-04-13 9:31AM EDT32.502.642.912.96+0.17+6.88%408657.03%
T210416P000330002021-04-13 2:35PM EDT33.003.433.403.50+0.44+14.72%1451260.94%
T210416P000335002021-04-05 10:44AM EDT33.503.103.903.950.00-5554.69%
T210416P000340002021-04-13 10:39AM EDT34.004.454.404.45+0.55+14.10%538560.94%
T210416P000350002021-04-13 11:36AM EDT35.005.305.405.45+0.27+5.37%4487271.88%
T210416P000355002021-03-24 2:12PM EDT35.505.905.905.950.00--076.56%
T210416P000360002021-04-13 10:50AM EDT36.006.306.406.45+0.32+5.35%1547181.25%
T210416P000370002021-04-09 10:31AM EDT37.007.307.407.45+0.28+3.99%1040490.63%
T210416P000380002021-03-19 12:21PM EDT38.008.608.358.500.00-8296100.00%
T210416P000400002021-04-09 12:09PM EDT40.0010.0010.3510.500.00-1001,994118.75%