UK markets open in 1 hour 25 minutes
NIKKEI 225
30,241.32+601.92(+2.03%)HANG SENG
24,488.86-22.12(-0.09%)CRUDE OIL
73.37+0.07(+0.10%)GOLD FUTURES
1,750.90+1.10(+0.06%)DOW
34,764.82+506.50(+1.48%)BTC-GBP
32,062.11+23.04(+0.07%)
AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.19+0.18 (+0.67%)
At close: 4:02PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210924C00022000 | 2021-09-23 9:40AM EDT | 22.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210924C00023000 | 2021-09-23 9:39AM EDT | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210924C00024000 | 2021-09-23 12:36PM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210924C00025000 | 2021-09-22 11:49AM EDT | 25.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| T210924C00026000 | 2021-09-23 3:42PM EDT | 26.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| T210924C00026500 | 2021-09-23 3:43PM EDT | 26.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| T210924C00027000 | 2021-09-23 3:59PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,219 | 0 | 0.00% |
| T210924C00027500 | 2021-09-23 3:59PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,339 | 0 | 6.25% |
| T210924C00028000 | 2021-09-23 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 12.50% |
| T210924C00028500 | 2021-09-23 3:48PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| T210924C00029000 | 2021-09-23 3:20PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| T210924C00029500 | 2021-09-21 3:22PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| T210924C00030000 | 2021-09-23 1:13PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| T210924C00031000 | 2021-09-23 11:42AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| T210924C00032000 | 2021-09-21 10:10AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| T210924C00033000 | 2021-09-08 2:50PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T210924C00034000 | 2021-09-23 11:42AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210924P00022000 | 2021-09-23 10:36AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T210924P00023000 | 2021-09-20 12:00PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| T210924P00024000 | 2021-09-22 1:37PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T210924P00025000 | 2021-09-23 10:27AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| T210924P00025500 | 2021-09-21 3:39PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 25.00% |
| T210924P00026000 | 2021-09-23 2:11PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| T210924P00026500 | 2021-09-23 3:55PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,143 | 0 | 12.50% |
| T210924P00027000 | 2021-09-23 3:59PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,524 | 0 | 6.25% |
| T210924P00027500 | 2021-09-23 3:59PM EDT | 27.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| T210924P00028000 | 2021-09-23 3:34PM EDT | 28.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| T210924P00028500 | 2021-09-23 10:42AM EDT | 28.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210924P00029000 | 2021-09-23 11:38AM EDT | 29.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| T210924P00030000 | 2021-09-23 3:18PM EDT | 30.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T210924P00031000 | 2021-09-21 10:03AM EDT | 31.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T210924P00032000 | 2021-08-30 11:53AM EDT | 32.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T210924P00033000 | 2021-09-20 10:49AM EDT | 33.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210924P00034000 | 2021-09-20 10:49AM EDT | 34.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
