UK markets closed

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.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210625C000220002021-06-22 11:06AM EDT22.006.936.756.800.00-12165.63%
T210625C000230002021-06-21 3:06PM EDT23.005.905.755.800.00-2011140.63%
T210625C000235002021-06-21 11:36AM EDT23.505.425.255.300.00-11128.13%
T210625C000240002021-06-14 12:13AM EDT24.004.994.754.800.00-12117.19%
T210625C000250002021-06-24 12:11PM EDT25.003.703.753.80-0.05-1.33%154993.75%
T210625C000255002021-06-23 1:50PM EDT25.503.353.253.350.00-1298.44%
T210625C000260002021-06-24 12:12PM EDT26.002.692.752.80-0.08-2.89%434670.31%
T210625C000265002021-06-22 10:17AM EDT26.502.302.252.29-0.05-2.13%23856.25%
T210625C000270002021-06-23 1:43PM EDT27.001.871.751.790.00-119555.47%
T210625C000275002021-06-24 1:19PM EDT27.501.291.251.29+0.04+3.20%6616542.19%
T210625C000280002021-06-24 1:09PM EDT28.000.780.760.80+0.09+13.04%841,25831.25%
T210625C000285002021-06-24 1:12PM EDT28.500.310.290.32+0.06+24.00%8383,19118.56%
T210625C000290002021-06-24 1:23PM EDT29.000.030.030.04-0.02-40.00%4,44515,42114.65%
T210625C000295002021-06-24 1:02PM EDT29.500.010.000.010.00-6888,28321.09%
T210625C000300002021-06-24 1:12PM EDT30.000.010.000.010.00-7510,56731.25%
T210625C000305002021-06-24 1:11PM EDT30.500.010.000.010.00-812,75942.19%
T210625C000310002021-06-24 11:48AM EDT31.000.020.000.01+0.01+100.00%5264,16851.56%
T210625C000315002021-06-24 1:12PM EDT31.500.010.000.010.00-91,73353.13%
T210625C000320002021-06-24 1:16PM EDT32.000.020.000.01+0.01+100.00%23,30562.50%
T210625C000325002021-06-18 3:51PM EDT32.500.010.000.010.00-2095468.75%
T210625C000330002021-06-24 10:27AM EDT33.000.010.000.010.00-11,15278.13%
T210625C000335002021-06-24 10:26AM EDT33.500.010.000.000.00-139950.00%
T210625C000340002021-06-24 11:32AM EDT34.000.010.000.010.00-1229493.75%
T210625C000345002021-06-11 2:07PM EDT34.500.010.000.010.00-1015896.88%
T210625C000350002021-06-21 12:18PM EDT35.000.010.000.010.00-1487106.25%
T210625C000355002021-06-17 9:40AM EDT35.500.030.000.010.00-1257112.50%
T210625C000360002021-06-09 2:08PM EDT36.000.010.000.010.00-2194118.75%
T210625C000365002021-05-24 3:46PM EDT36.500.030.000.010.00-5757125.00%
T210625C000370002021-05-24 3:46PM EDT37.000.020.000.010.00-7021131.25%
T210625C000375002021-05-21 10:14AM EDT37.500.030.000.030.00-12045156.25%
T210625C000380002021-06-09 2:17PM EDT38.000.010.000.010.00-1050143.75%
T210625C000385002021-06-02 3:10PM EDT38.500.030.000.010.00-142142150.00%
T210625C000390002021-06-02 3:10PM EDT39.000.020.000.010.00-130145156.25%
T210625C000400002021-06-24 11:01AM EDT40.000.010.000.010.00-17168.75%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210625P000220002021-06-23 2:55PM EDT22.000.010.000.010.00-11143.75%
T210625P000230002021-06-18 12:28PM EDT23.000.020.000.010.00-127121.88%
T210625P000235002021-06-02 3:24PM EDT23.500.020.000.010.00-40171112.50%
T210625P000240002021-06-22 1:41PM EDT24.000.010.000.010.00-36313100.00%
T210625P000250002021-06-18 2:29PM EDT25.000.010.000.010.00-542281.25%
T210625P000255002021-06-15 3:34PM EDT25.500.020.000.010.00-2051268.75%
T210625P000260002021-06-24 9:33AM EDT26.000.020.000.01+0.01+100.00%201,22159.38%
T210625P000265002021-06-21 3:45PM EDT26.500.030.000.01+0.01+50.00%194750.00%
T210625P000270002021-06-24 12:08PM EDT27.000.010.000.010.00-21,03445.31%
T210625P000275002021-06-24 12:08PM EDT27.500.010.000.01-0.01-50.00%2585133.59%
T210625P000280002021-06-24 1:13PM EDT28.000.010.010.02-0.01-50.00%2182,07325.78%
T210625P000285002021-06-24 1:12PM EDT28.500.040.030.04-0.04-50.00%4934,75715.63%
T210625P000290002021-06-24 1:12PM EDT29.000.260.250.27-0.12-31.58%6478,37012.89%
T210625P000295002021-06-24 12:44PM EDT29.500.730.720.75-0.13-15.12%1691,62721.09%
T210625P000300002021-06-24 1:12PM EDT30.001.231.211.25-0.07-5.38%931,51631.25%
T210625P000305002021-06-24 1:11PM EDT30.501.751.711.75+0.06+3.55%1149742.19%
T210625P000310002021-06-24 9:54AM EDT31.002.182.212.25+0.03+1.40%2223551.56%
T210625P000315002021-06-23 11:11AM EDT31.502.742.722.75+0.04+1.48%264759.38%
T210625P000320002021-06-24 1:01PM EDT32.003.253.203.25+0.09+2.85%1575168.75%
T210625P000325002021-06-24 9:33AM EDT32.503.793.703.75+0.12+3.27%2017978.13%
T210625P000330002021-06-21 11:06AM EDT33.004.184.204.250.00-210784.38%
T210625P000335002021-06-22 11:12AM EDT33.504.534.704.750.00-23793.75%
T210625P000340002021-05-20 1:13PM EDT34.004.415.155.550.00-2120153.13%
T210625P000345002021-06-24 10:21AM EDT34.505.725.705.80+0.11+1.96%218109.38%
T210625P000350002021-06-24 10:21AM EDT35.006.216.206.25+0.80+14.79%21115.63%
T210625P000355002021-06-03 9:56AM EDT35.506.126.706.750.00-33121.88%
T210625P000370002021-06-22 9:37AM EDT37.008.158.158.250.00-106143.75%
T210625P000380002021-05-12 3:35PM EDT38.006.058.708.850.00-100.00%