UK markets close in 8 hours 29 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93+0.10 (+0.35%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129C000215002021-01-11 12:24PM EST21.507.350.000.000.00--00.00%
T210129C000220002021-01-11 10:37AM EST22.007.550.000.000.00-300.00%
T210129C000225002021-01-14 1:01PM EST22.506.750.000.000.00-200.00%
T210129C000230002021-01-20 1:16PM EST23.005.940.000.000.00-400.00%
T210129C000245002021-01-22 12:11PM EST24.504.450.000.000.00-100.00%
T210129C000250002021-01-22 2:20PM EST25.003.800.000.000.00-600.00%
T210129C000255002021-01-21 10:28AM EST25.503.450.000.000.00-200.00%
T210129C000260002021-01-22 3:50PM EST26.003.150.000.000.00-5400.00%
T210129C000265002021-01-22 3:44PM EST26.502.570.000.000.00-1800.00%
T210129C000270002021-01-22 3:53PM EST27.002.100.000.000.00-8900.00%
T210129C000275002021-01-22 3:57PM EST27.501.640.000.000.00-8300.00%
T210129C000280002021-01-22 3:59PM EST28.001.180.000.000.00-1,09400.00%
T210129C000285002021-01-22 3:59PM EST28.500.850.000.000.00-1,10400.00%
T210129C000290002021-01-22 3:59PM EST29.000.550.000.000.00-13,27300.78%
T210129C000295002021-01-22 3:59PM EST29.500.360.000.000.00-10,42306.25%
T210129C000300002021-01-22 3:59PM EST30.000.210.000.000.00-7,464012.50%
T210129C000305002021-01-22 3:59PM EST30.500.140.000.000.00-1,576012.50%
T210129C000310002021-01-22 3:59PM EST31.000.090.000.000.00-1,755012.50%
T210129C000315002021-01-22 3:57PM EST31.500.070.000.000.00-387025.00%
T210129C000320002021-01-22 3:50PM EST32.000.060.000.000.00-750025.00%
T210129C000325002021-01-22 3:53PM EST32.500.040.000.000.00-101025.00%
T210129C000330002021-01-22 3:58PM EST33.000.040.000.000.00-358025.00%
T210129C000335002021-01-22 3:47PM EST33.500.020.000.000.00-6025.00%
T210129C000340002021-01-22 3:36PM EST34.000.030.000.000.00-366025.00%
T210129C000345002021-01-22 3:56PM EST34.500.030.000.000.00-27050.00%
T210129C000350002021-01-22 3:56PM EST35.000.020.000.000.00-142050.00%
T210129C000355002021-01-22 10:18AM EST35.500.010.000.000.00-5050.00%
T210129C000360002021-01-22 3:56PM EST36.000.020.000.000.00-28050.00%
T210129C000365002021-01-22 11:59AM EST36.500.020.000.000.00-39050.00%
T210129C000370002021-01-22 9:31AM EST37.000.010.000.000.00-1050.00%
T210129C000375002021-01-22 11:11AM EST37.500.010.000.000.00-1050.00%
T210129C000380002021-01-22 11:12AM EST38.000.010.000.000.00-2050.00%
T210129C000385002021-01-21 1:16PM EST38.500.010.000.000.00-49050.00%
T210129C000400002021-01-21 9:30AM EST40.000.010.000.000.00-2050.00%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129P000215002021-01-21 10:30AM EST21.500.010.000.000.00-84050.00%
T210129P000220002021-01-22 12:36PM EST22.000.010.000.000.00-6050.00%
T210129P000225002021-01-19 3:59PM EST22.500.020.000.000.00-189050.00%
T210129P000230002021-01-20 9:40AM EST23.000.010.000.000.00-39050.00%
T210129P000235002021-01-20 10:17AM EST23.500.010.000.000.00-10050.00%
T210129P000245002021-01-21 3:50PM EST24.500.010.000.000.00-100025.00%
T210129P000250002021-01-22 3:09PM EST25.000.010.000.000.00-30025.00%
T210129P000255002021-01-22 3:59PM EST25.500.020.000.000.00-104025.00%
T210129P000260002021-01-22 3:57PM EST26.000.030.000.000.00-208025.00%
T210129P000265002021-01-22 3:59PM EST26.500.040.000.000.00-191025.00%
T210129P000270002021-01-22 3:59PM EST27.000.080.000.000.00-196012.50%
T210129P000275002021-01-22 3:59PM EST27.500.130.000.000.00-698012.50%
T210129P000280002021-01-22 3:59PM EST28.000.230.000.000.00-2,76306.25%
T210129P000285002021-01-22 3:59PM EST28.500.380.000.000.00-2,34103.13%
T210129P000290002021-01-22 3:59PM EST29.000.560.000.000.00-1,37800.00%
T210129P000295002021-01-22 3:43PM EST29.500.860.000.000.00-1,41600.00%
T210129P000300002021-01-22 3:57PM EST30.001.220.000.000.00-72200.00%
T210129P000305002021-01-22 12:30PM EST30.501.730.000.000.00-700.00%
T210129P000310002021-01-20 11:26AM EST31.002.190.000.000.00-1500.00%
T210129P000315002021-01-21 9:50AM EST31.502.700.000.000.00-100.00%
T210129P000320002021-01-22 9:34AM EST32.003.400.000.000.00-100.00%
T210129P000325002021-01-19 12:02AM EST32.503.080.000.000.00--00.00%
T210129P000330002020-12-18 3:55PM EST33.004.204.104.250.00-1180.08%
T210129P000335002021-01-19 12:02AM EST33.504.500.000.000.00--00.00%
T210129P000340002021-01-21 9:59AM EST34.005.150.000.000.00-1000.00%
T210129P000345002021-01-20 2:27PM EST34.505.550.000.000.00-1000.00%
T210129P000350002021-01-20 1:46PM EST35.006.050.000.000.00--00.00%
T210129P000355002021-01-21 10:24AM EST35.506.650.000.000.00-3300.00%
T210129P000360002021-01-21 10:31AM EST36.007.000.000.000.00-1600.00%
T210129P000365002021-01-20 11:44AM EST36.507.550.000.000.00--00.00%
T210129P000370002021-01-19 11:29AM EST37.008.000.000.000.00--00.00%