UK markets close in 21 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.50+0.38 (+1.55%)
As of 11:09AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128C000150002022-01-26 12:47PM EST15.009.759.359.500.00-5648350.00%
T220128C000170002022-01-18 2:31PM EST17.0010.357.307.750.00-12346.88%
T220128C000180002022-01-26 3:21PM EST18.006.106.356.450.00-150.00%
T220128C000190002022-01-07 10:38AM EST19.007.455.355.450.00-1120.00%
T220128C000200002022-01-28 10:45AM EST20.004.384.354.50+0.08+1.86%273162.50%
T220128C000205002022-01-27 9:39AM EST20.503.303.903.950.00-120.00%
T220128C000210002022-01-27 10:06AM EST21.003.403.403.500.00-14125.00%
T220128C000215002022-01-26 11:00AM EST21.504.202.402.980.00-110.00%
T220128C000220002022-01-27 2:12PM EST22.002.161.412.490.00-50420.00%
T220128C000225002022-01-28 10:15AM EST22.501.961.871.97+0.38+24.05%41340.00%
T220128C000230002022-01-28 10:38AM EST23.001.451.371.50+0.36+33.03%3328656.25%
T220128C000235002022-01-28 10:30AM EST23.500.890.860.94+0.24+36.92%974380.00%
T220128C000240002022-01-28 10:48AM EST24.000.390.440.49+0.09+30.00%8763,3510.00%
T220128C000245002022-01-28 10:50AM EST24.500.100.120.130.00-3,50018,12325.78%
T220128C000250002022-01-28 10:53AM EST25.000.020.010.02-0.02-50.00%5,36622,67631.25%
T220128C000255002022-01-28 10:41AM EST25.500.010.010.02-0.01-50.00%6054,28851.56%
T220128C000260002022-01-28 10:53AM EST26.000.010.010.02-0.01-50.00%4,71236,08365.63%
T220128C000265002022-01-28 10:22AM EST26.500.010.000.010.00-47016,53068.75%
T220128C000270002022-01-28 10:47AM EST27.000.010.000.010.00-42820,30581.25%
T220128C000275002022-01-28 10:33AM EST27.500.010.000.010.00-412,82196.88%
T220128C000280002022-01-28 10:11AM EST28.000.010.000.010.00-1723,356109.38%
T220128C000285002022-01-28 9:41AM EST28.500.010.000.010.00-14,911118.75%
T220128C000290002022-01-27 2:10PM EST29.000.010.000.010.00-8010,553131.25%
T220128C000300002022-01-26 1:54PM EST30.000.010.000.010.00-696,270156.25%
T220128C000310002022-01-26 12:52PM EST31.000.010.000.010.00-1321,177175.00%
T220128C000320002022-01-27 9:49AM EST32.000.010.000.010.00-1303200.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128P000150002022-01-26 3:10PM EST15.000.010.000.010.00-1588362.50%
T220128P000170002022-01-05 11:05AM EST17.000.010.000.010.00-2,4002,521275.00%
T220128P000180002022-01-26 2:24PM EST18.000.010.000.010.00-1263237.50%
T220128P000190002022-01-26 3:34PM EST19.000.010.000.010.00-45585193.75%
T220128P000200002022-01-27 9:30AM EST20.000.010.000.010.00-552,138162.50%
T220128P000205002022-01-28 10:34AM EST20.500.010.000.010.00-205,615143.75%
T220128P000210002022-01-27 12:40PM EST21.000.010.000.010.00-513,042125.00%
T220128P000215002022-01-27 2:22PM EST21.500.010.000.010.00-120818106.25%
T220128P000220002022-01-27 3:48PM EST22.000.010.000.010.00-8,59610,78793.75%
T220128P000225002022-01-28 9:37AM EST22.500.010.000.01-0.01-50.00%2196875.00%
T220128P000230002022-01-28 10:48AM EST23.000.010.000.01-0.01-50.00%1517,79756.25%
T220128P000235002022-01-28 10:53AM EST23.500.020.020.03-0.03-60.00%4233,04256.25%
T220128P000240002022-01-28 10:53AM EST24.000.030.030.04-0.14-82.35%2,6878,51038.28%
T220128P000245002022-01-28 10:43AM EST24.500.220.160.18-0.25-53.19%1,4283,33834.77%
T220128P000250002022-01-28 10:52AM EST25.000.590.530.58-0.36-37.89%5665,90448.44%
T220128P000255002022-01-28 10:42AM EST25.501.181.031.11-0.22-15.71%1943,39070.31%
T220128P000260002022-01-28 10:46AM EST26.001.691.551.58-0.20-10.58%46112,90390.63%
T220128P000265002022-01-28 10:51AM EST26.502.092.042.09-0.29-12.18%327,624110.94%
T220128P000270002022-01-28 10:37AM EST27.002.592.522.59-0.28-9.76%493,257125.00%
T220128P000275002022-01-28 10:36AM EST27.503.133.053.15-0.27-7.94%61367165.63%
T220128P000280002022-01-28 10:39AM EST28.003.643.553.65-0.26-6.67%11713184.38%
T220128P000285002022-01-27 11:54AM EST28.504.154.054.150.00-354201.56%
T220128P000290002022-01-26 2:30PM EST29.004.604.554.650.00-99100218.75%
T220128P000300002022-01-27 12:31PM EST30.005.905.505.600.00-11164215.63%
T220128P000310002022-01-26 12:19PM EST31.005.726.556.650.00-99281.25%
T220128P000320002022-01-27 1:21PM EST32.008.057.507.600.00-147270.31%