UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.62-0.30 (-1.12%)
As of 3:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030C000200002020-10-28 2:04PM EDT20.006.606.606.70-0.20-2.94%513159.38%
T201030C000210002020-10-20 9:32AM EDT21.005.955.605.750.00--1151.56%
T201030C000215002020-10-23 10:12AM EDT21.506.455.155.250.00-11150.00%
T201030C000230002020-10-27 3:02PM EDT23.004.053.653.750.00-16110.94%
T201030C000235002020-10-23 2:44PM EDT23.504.323.103.250.00-1489.84%
T201030C000240002020-10-28 2:46PM EDT24.002.642.652.70-1.51-36.39%1477.73%
T201030C000245002020-10-27 12:53PM EDT24.502.492.152.210.00-61766.80%
T201030C000250002020-10-28 2:16PM EDT25.001.561.691.74-0.57-26.76%219761.72%
T201030C000255002020-10-28 2:40PM EDT25.501.091.191.24-0.35-24.31%232551.95%
T201030C000260002020-10-28 2:40PM EDT26.000.700.710.76-0.25-26.32%33164839.06%
T201030C000265002020-10-28 3:13PM EDT26.500.290.320.34-0.22-43.14%9451,04328.71%
T201030C000270002020-10-28 3:28PM EDT27.000.100.090.10-0.08-44.44%3,4284,90725.20%
T201030C000275002020-10-28 3:22PM EDT27.500.040.030.04-0.02-33.33%2,7706,00829.69%
T201030C000280002020-10-28 3:24PM EDT28.000.020.010.02-0.01-33.33%77010,73735.16%
T201030C000285002020-10-28 3:05PM EDT28.500.010.000.01-0.01-50.00%63218,71939.06%
T201030C000290002020-10-28 2:44PM EDT29.000.010.000.010.00-10113,67946.88%
T201030C000295002020-10-28 11:27AM EDT29.500.010.000.010.00-1794,95150.00%
T201030C000300002020-10-28 2:20PM EDT30.000.010.000.010.00-2311,96256.25%
T201030C000305002020-10-27 12:07PM EDT30.500.010.000.010.00-12,07062.50%
T201030C000310002020-10-26 11:54AM EDT31.000.010.000.010.00-11,15568.75%
T201030C000315002020-10-26 11:48AM EDT31.500.010.000.010.00-2529375.00%
T201030C000320002020-10-28 1:22PM EDT32.000.010.000.01-0.01-50.00%165181.25%
T201030C000325002020-10-27 9:40AM EDT32.500.010.000.010.00-14787.50%
T201030C000330002020-10-23 3:26PM EDT33.000.010.000.010.00-1411493.75%
T201030C000335002020-09-24 1:35PM EDT33.500.020.000.030.00-41115.63%
T201030C000340002020-10-22 11:41AM EDT34.000.010.000.020.00-1010115.63%
T201030C000350002020-10-27 3:53PM EDT35.000.010.000.020.00-14128.13%
T201030C000365002020-10-20 1:36PM EDT36.500.010.000.010.00--7131.25%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201030P000200002020-10-22 10:48AM EDT20.000.010.000.010.00-181125.00%
T201030P000210002020-10-21 10:13AM EDT21.000.020.000.030.00-20179121.88%
T201030P000215002020-10-21 10:13AM EDT21.500.030.000.030.00-1164110.94%
T201030P000225002020-10-27 9:43AM EDT22.500.010.000.010.00-344678.13%
T201030P000230002020-10-27 9:43AM EDT23.000.020.000.010.00-375468.75%
T201030P000235002020-10-28 2:41PM EDT23.500.010.000.010.00-15471459.38%
T201030P000240002020-10-28 2:58PM EDT24.000.010.010.01-0.01-50.00%15851556.25%
T201030P000245002020-10-28 11:59AM EDT24.500.010.010.020.00-341,69450.00%
T201030P000250002020-10-28 3:18PM EDT25.000.020.020.030.00-7157,56545.31%
T201030P000255002020-10-28 3:19PM EDT25.500.030.020.04+0.01+50.00%1861,28736.72%
T201030P000260002020-10-28 2:42PM EDT26.000.080.050.07+0.04+100.00%1,3855,96128.91%
T201030P000265002020-10-28 3:25PM EDT26.500.160.140.16+0.07+77.78%4,0464,80122.27%
T201030P000270002020-10-28 3:28PM EDT27.000.410.400.42+0.16+64.00%2,55310,80316.80%
T201030P000275002020-10-28 3:05PM EDT27.500.920.810.89+0.30+48.39%6947,89621.09%
T201030P000280002020-10-28 3:27PM EDT28.001.341.321.38+0.26+24.07%99218,05412.50%
T201030P000285002020-10-28 3:06PM EDT28.501.911.811.86+0.32+20.13%1371,8970.00%
T201030P000290002020-10-28 1:45PM EDT29.002.472.302.36+0.49+24.75%511,3050.00%
T201030P000295002020-10-28 12:07PM EDT29.502.732.782.86+0.21+8.33%815740.00%
T201030P000300002020-10-28 9:45AM EDT30.003.153.303.40+0.43+15.81%455568.75%
T201030P000305002020-10-27 9:55AM EDT30.503.433.753.900.00-16876.56%
T201030P000310002020-10-28 2:04PM EDT31.004.434.254.35+0.73+19.73%5300.00%
T201030P000315002020-10-20 9:52AM EDT31.504.554.804.850.00-210.00%
T201030P000320002020-10-22 11:04AM EDT32.003.585.255.400.00--098.44%
T201030P000325002020-10-06 3:31PM EDT32.504.255.755.900.00-20106.25%
T201030P000330002020-10-23 12:41PM EDT33.005.056.256.400.00-1251112.50%
T201030P000340002020-10-09 9:38AM EDT34.005.457.307.400.00-500125.00%
T201030P000345002020-10-26 11:20AM EDT34.507.300.000.000.00--10.00%
T201030P000350002020-10-21 10:46AM EDT35.008.368.258.400.00-60137.50%