UK markets closed
NIKKEI 225
29,751.61+212.88(+0.72%)HANG SENG
28,497.25+43.97(+0.15%)CRUDE OIL
60.34+0.64(+1.07%)
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.
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416C00015000 | 2021-04-07 3:24PM EDT | 15.00 | 15.95 | 14.55 | 14.65 | 0.00 | - | 1,215 | 0 | 268.75% |
| T210416C00020000 | 2021-04-07 3:50PM EDT | 20.00 | 10.92 | 9.55 | 9.65 | 0.00 | - | 85 | 0 | 162.50% |
| T210416C00022000 | 2021-04-07 3:24PM EDT | 22.00 | 8.95 | 7.55 | 7.65 | 0.00 | - | 660 | 0 | 126.56% |
| T210416C00023000 | 2021-04-07 2:05PM EDT | 23.00 | 7.90 | 6.55 | 6.65 | 0.00 | - | 200 | 0 | 109.38% |
| T210416C00024000 | 2021-04-09 1:32PM EDT | 24.00 | 5.95 | 5.55 | 5.65 | 0.00 | - | 6 | 47 | 93.75% |
| T210416C00024500 | 2021-04-12 12:03PM EDT | 24.50 | 5.50 | 5.05 | 5.15 | 0.00 | - | 2 | 3 | 85.94% |
| T210416C00025000 | 2021-04-13 12:06PM EDT | 25.00 | 4.55 | 4.55 | 4.65 | -0.45 | -9.00% | 3 | 2,423 | 76.56% |
| T210416C00025500 | 2021-03-29 12:28PM EDT | 25.50 | 4.95 | 4.05 | 4.15 | 0.00 | - | 1 | 0 | 68.75% |
| T210416C00026000 | 2021-04-12 9:59AM EDT | 26.00 | 4.10 | 3.55 | 3.65 | 0.00 | - | 2 | 236 | 60.94% |
| T210416C00027000 | 2021-04-13 12:39PM EDT | 27.00 | 2.60 | 2.55 | 2.60 | -0.44 | -14.47% | 3 | 108 | 46.09% |
| T210416C00027500 | 2021-04-13 10:42AM EDT | 27.50 | 2.05 | 2.05 | 2.11 | -0.60 | -22.64% | 65 | 14 | 42.19% |
| T210416C00028000 | 2021-04-13 2:31PM EDT | 28.00 | 1.58 | 1.55 | 1.61 | -0.36 | -18.56% | 26 | 650 | 33.59% |
| T210416C00028500 | 2021-04-13 1:56PM EDT | 28.50 | 1.06 | 1.06 | 1.11 | -0.39 | -26.90% | 13 | 42 | 24.61% |
| T210416C00029000 | 2021-04-13 2:45PM EDT | 29.00 | 0.62 | 0.62 | 0.63 | -0.38 | -38.00% | 708 | 2,145 | 18.56% |
| T210416C00029500 | 2021-04-13 2:45PM EDT | 29.50 | 0.23 | 0.23 | 0.24 | -0.28 | -54.90% | 3,203 | 1,913 | 15.82% |
| T210416C00030000 | 2021-04-13 2:46PM EDT | 30.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 11,069 | 15,802 | 16.41% |
| T210416C00030500 | 2021-04-13 2:46PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,440 | 10,221 | 19.92% |
| T210416C00031000 | 2021-04-13 2:39PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,288 | 96,012 | 24.22% |
| T210416C00031500 | 2021-04-13 2:04PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,528 | 21,684 | 31.25% |
| T210416C00032000 | 2021-04-13 11:35AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 81,219 | 37.50% |
| T210416C00032500 | 2021-04-12 10:17AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,683 | 43.75% |
| T210416C00033000 | 2021-04-13 10:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,117 | 50.00% |
| T210416C00033500 | 2021-04-09 9:48AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 693 | 50.00% |
| T210416C00034000 | 2021-04-12 1:40PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,433 | 56.25% |
| T210416C00034500 | 2021-04-13 9:31AM EDT | 34.50 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 490 | 59.38% |
| T210416C00035000 | 2021-04-12 12:39PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 23,899 | 65.63% |
| T210416C00035500 | 2021-04-05 10:15AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 566 | 68.75% |
| T210416C00036000 | 2021-04-05 10:25AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 1,818 | 50.00% |
| T210416C00037000 | 2021-04-13 11:43AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 4,022 | 50.00% |
| T210416C00038000 | 2021-03-25 11:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,604 | 93.75% |
| T210416C00040000 | 2021-04-01 10:51AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,795 | 109.38% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416P00015000 | 2021-03-26 1:04PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,921 | 237.50% |
| T210416P00020000 | 2021-04-09 10:13AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,434 | 143.75% |
| T210416P00022000 | 2021-04-09 11:37AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,493 | 118.75% |
| T210416P00023000 | 2021-04-12 10:56AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,060 | 118.75% |
| T210416P00024000 | 2021-04-07 11:19AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 6,882 | 93.75% |
| T210416P00024500 | 2021-04-06 10:35AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 174 | 547 | 75.00% |
| T210416P00025000 | 2021-04-13 12:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 6,980 | 65.63% |
| T210416P00025500 | 2021-04-13 11:32AM EDT | 25.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 681 | 59.38% |
| T210416P00026000 | 2021-04-13 2:48PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12,598 | 53.13% |
| T210416P00026500 | 2021-04-13 10:38AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 96 | 50.00% |
| T210416P00027000 | 2021-04-13 2:10PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 47 | 58,883 | 48.44% |
| T210416P00027500 | 2021-04-13 10:39AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 338 | 39.84% |
| T210416P00028000 | 2021-04-13 2:10PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 247 | 27,419 | 32.03% |
| T210416P00028500 | 2021-04-13 2:30PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,212 | 1,917 | 25.78% |
| T210416P00029000 | 2021-04-13 2:46PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 16,310 | 65,048 | 19.14% |
| T210416P00029500 | 2021-04-13 2:43PM EDT | 29.50 | 0.14 | 0.15 | 0.16 | +0.08 | +133.33% | 2,976 | 7,989 | 16.21% |
| T210416P00030000 | 2021-04-13 2:42PM EDT | 30.00 | 0.47 | 0.47 | 0.48 | +0.23 | +95.83% | 2,434 | 23,264 | 16.99% |
| T210416P00030500 | 2021-04-13 2:35PM EDT | 30.50 | 0.93 | 0.93 | 0.95 | +0.32 | +52.46% | 672 | 2,716 | 23.05% |
| T210416P00031000 | 2021-04-13 1:10PM EDT | 31.00 | 1.45 | 1.41 | 1.45 | +0.38 | +35.51% | 148 | 9,115 | 31.25% |
| T210416P00031500 | 2021-04-13 12:47PM EDT | 31.50 | 1.93 | 1.91 | 1.96 | +0.40 | +26.14% | 6 | 15,048 | 41.80% |
| T210416P00032000 | 2021-04-13 12:42PM EDT | 32.00 | 2.44 | 2.41 | 2.46 | +0.40 | +19.61% | 40 | 1,841 | 49.22% |
| T210416P00032500 | 2021-04-13 9:31AM EDT | 32.50 | 2.64 | 2.91 | 2.96 | +0.17 | +6.88% | 40 | 86 | 57.03% |
| T210416P00033000 | 2021-04-13 2:35PM EDT | 33.00 | 3.43 | 3.40 | 3.50 | +0.44 | +14.72% | 14 | 512 | 60.94% |
| T210416P00033500 | 2021-04-05 10:44AM EDT | 33.50 | 3.10 | 3.90 | 3.95 | 0.00 | - | 5 | 5 | 54.69% |
| T210416P00034000 | 2021-04-13 10:39AM EDT | 34.00 | 4.45 | 4.40 | 4.45 | +0.55 | +14.10% | 5 | 385 | 60.94% |
| T210416P00035000 | 2021-04-13 11:36AM EDT | 35.00 | 5.30 | 5.40 | 5.45 | +0.27 | +5.37% | 44 | 872 | 71.88% |
| T210416P00035500 | 2021-03-24 2:12PM EDT | 35.50 | 5.90 | 5.90 | 5.95 | 0.00 | - | - | 0 | 76.56% |
| T210416P00036000 | 2021-04-13 10:50AM EDT | 36.00 | 6.30 | 6.40 | 6.45 | +0.32 | +5.35% | 15 | 471 | 81.25% |
| T210416P00037000 | 2021-04-09 10:31AM EDT | 37.00 | 7.30 | 7.40 | 7.45 | +0.28 | +3.99% | 10 | 404 | 90.63% |
| T210416P00038000 | 2021-03-19 12:21PM EDT | 38.00 | 8.60 | 8.35 | 8.50 | 0.00 | - | 8 | 296 | 100.00% |
| T210416P00040000 | 2021-04-09 12:09PM EDT | 40.00 | 10.00 | 10.35 | 10.50 | 0.00 | - | 100 | 1,994 | 118.75% |
© 2021 Verizon Media. All rights reserved.
