UK markets closed
NIKKEI 225
28,875.23+0.34(+0.00%)HANG SENG
28,882.46+65.39(+0.23%)CRUDE OIL
73.16+0.08(+0.11%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.76+0.11 (+0.38%)
As of 1:42PM EDT. Market open.
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210625C00022000 | 2021-06-22 11:06AM EDT | 22.00 | 6.93 | 6.75 | 6.80 | 0.00 | - | 1 | 2 | 165.63% |
| T210625C00023000 | 2021-06-21 3:06PM EDT | 23.00 | 5.90 | 5.75 | 5.80 | 0.00 | - | 20 | 11 | 140.63% |
| T210625C00023500 | 2021-06-21 11:36AM EDT | 23.50 | 5.42 | 5.25 | 5.30 | 0.00 | - | 1 | 1 | 128.13% |
| T210625C00024000 | 2021-06-14 12:13AM EDT | 24.00 | 4.99 | 4.75 | 4.80 | 0.00 | - | 1 | 2 | 117.19% |
| T210625C00025000 | 2021-06-24 12:11PM EDT | 25.00 | 3.70 | 3.75 | 3.80 | -0.05 | -1.33% | 15 | 49 | 93.75% |
| T210625C00025500 | 2021-06-23 1:50PM EDT | 25.50 | 3.35 | 3.25 | 3.35 | 0.00 | - | 1 | 2 | 98.44% |
| T210625C00026000 | 2021-06-24 12:12PM EDT | 26.00 | 2.69 | 2.75 | 2.80 | -0.08 | -2.89% | 43 | 46 | 70.31% |
| T210625C00026500 | 2021-06-22 10:17AM EDT | 26.50 | 2.30 | 2.25 | 2.29 | -0.05 | -2.13% | 2 | 38 | 56.25% |
| T210625C00027000 | 2021-06-23 1:43PM EDT | 27.00 | 1.87 | 1.75 | 1.79 | 0.00 | - | 11 | 95 | 55.47% |
| T210625C00027500 | 2021-06-24 1:19PM EDT | 27.50 | 1.29 | 1.25 | 1.29 | +0.04 | +3.20% | 66 | 165 | 42.19% |
| T210625C00028000 | 2021-06-24 1:09PM EDT | 28.00 | 0.78 | 0.76 | 0.80 | +0.09 | +13.04% | 84 | 1,258 | 31.25% |
| T210625C00028500 | 2021-06-24 1:12PM EDT | 28.50 | 0.31 | 0.29 | 0.32 | +0.06 | +24.00% | 838 | 3,191 | 18.56% |
| T210625C00029000 | 2021-06-24 1:23PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4,445 | 15,421 | 14.65% |
| T210625C00029500 | 2021-06-24 1:02PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 688 | 8,283 | 21.09% |
| T210625C00030000 | 2021-06-24 1:12PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 10,567 | 31.25% |
| T210625C00030500 | 2021-06-24 1:11PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,759 | 42.19% |
| T210625C00031000 | 2021-06-24 11:48AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 526 | 4,168 | 51.56% |
| T210625C00031500 | 2021-06-24 1:12PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,733 | 53.13% |
| T210625C00032000 | 2021-06-24 1:16PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 3,305 | 62.50% |
| T210625C00032500 | 2021-06-18 3:51PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 954 | 68.75% |
| T210625C00033000 | 2021-06-24 10:27AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,152 | 78.13% |
| T210625C00033500 | 2021-06-24 10:26AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 50.00% |
| T210625C00034000 | 2021-06-24 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 294 | 93.75% |
| T210625C00034500 | 2021-06-11 2:07PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 158 | 96.88% |
| T210625C00035000 | 2021-06-21 12:18PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 106.25% |
| T210625C00035500 | 2021-06-17 9:40AM EDT | 35.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 112.50% |
| T210625C00036000 | 2021-06-09 2:08PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 94 | 118.75% |
| T210625C00036500 | 2021-05-24 3:46PM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 57 | 125.00% |
| T210625C00037000 | 2021-05-24 3:46PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 21 | 131.25% |
| T210625C00037500 | 2021-05-21 10:14AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 45 | 156.25% |
| T210625C00038000 | 2021-06-09 2:17PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 143.75% |
| T210625C00038500 | 2021-06-02 3:10PM EDT | 38.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 142 | 142 | 150.00% |
| T210625C00039000 | 2021-06-02 3:10PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 130 | 145 | 156.25% |
| T210625C00040000 | 2021-06-24 11:01AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 168.75% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210625P00022000 | 2021-06-23 2:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| T210625P00023000 | 2021-06-18 12:28PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 121.88% |
| T210625P00023500 | 2021-06-02 3:24PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 171 | 112.50% |
| T210625P00024000 | 2021-06-22 1:41PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 313 | 100.00% |
| T210625P00025000 | 2021-06-18 2:29PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 422 | 81.25% |
| T210625P00025500 | 2021-06-15 3:34PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 512 | 68.75% |
| T210625P00026000 | 2021-06-24 9:33AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 1,221 | 59.38% |
| T210625P00026500 | 2021-06-21 3:45PM EDT | 26.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 947 | 50.00% |
| T210625P00027000 | 2021-06-24 12:08PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,034 | 45.31% |
| T210625P00027500 | 2021-06-24 12:08PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 851 | 33.59% |
| T210625P00028000 | 2021-06-24 1:13PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 218 | 2,073 | 25.78% |
| T210625P00028500 | 2021-06-24 1:12PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 493 | 4,757 | 15.63% |
| T210625P00029000 | 2021-06-24 1:12PM EDT | 29.00 | 0.26 | 0.25 | 0.27 | -0.12 | -31.58% | 647 | 8,370 | 12.89% |
| T210625P00029500 | 2021-06-24 12:44PM EDT | 29.50 | 0.73 | 0.72 | 0.75 | -0.13 | -15.12% | 169 | 1,627 | 21.09% |
| T210625P00030000 | 2021-06-24 1:12PM EDT | 30.00 | 1.23 | 1.21 | 1.25 | -0.07 | -5.38% | 93 | 1,516 | 31.25% |
| T210625P00030500 | 2021-06-24 1:11PM EDT | 30.50 | 1.75 | 1.71 | 1.75 | +0.06 | +3.55% | 11 | 497 | 42.19% |
| T210625P00031000 | 2021-06-24 9:54AM EDT | 31.00 | 2.18 | 2.21 | 2.25 | +0.03 | +1.40% | 22 | 235 | 51.56% |
| T210625P00031500 | 2021-06-23 11:11AM EDT | 31.50 | 2.74 | 2.72 | 2.75 | +0.04 | +1.48% | 2 | 647 | 59.38% |
| T210625P00032000 | 2021-06-24 1:01PM EDT | 32.00 | 3.25 | 3.20 | 3.25 | +0.09 | +2.85% | 15 | 751 | 68.75% |
| T210625P00032500 | 2021-06-24 9:33AM EDT | 32.50 | 3.79 | 3.70 | 3.75 | +0.12 | +3.27% | 20 | 179 | 78.13% |
| T210625P00033000 | 2021-06-21 11:06AM EDT | 33.00 | 4.18 | 4.20 | 4.25 | 0.00 | - | 2 | 107 | 84.38% |
| T210625P00033500 | 2021-06-22 11:12AM EDT | 33.50 | 4.53 | 4.70 | 4.75 | 0.00 | - | 2 | 37 | 93.75% |
| T210625P00034000 | 2021-05-20 1:13PM EDT | 34.00 | 4.41 | 5.15 | 5.55 | 0.00 | - | 21 | 20 | 153.13% |
| T210625P00034500 | 2021-06-24 10:21AM EDT | 34.50 | 5.72 | 5.70 | 5.80 | +0.11 | +1.96% | 2 | 18 | 109.38% |
| T210625P00035000 | 2021-06-24 10:21AM EDT | 35.00 | 6.21 | 6.20 | 6.25 | +0.80 | +14.79% | 2 | 1 | 115.63% |
| T210625P00035500 | 2021-06-03 9:56AM EDT | 35.50 | 6.12 | 6.70 | 6.75 | 0.00 | - | 3 | 3 | 121.88% |
| T210625P00037000 | 2021-06-22 9:37AM EDT | 37.00 | 8.15 | 8.15 | 8.25 | 0.00 | - | 10 | 6 | 143.75% |
| T210625P00038000 | 2021-05-12 3:35PM EDT | 38.00 | 6.05 | 8.70 | 8.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
