UK Markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.72-0.04 (-0.15%)
At close: 3:59PM EDT

26.72 -0.01 (-0.04%)
After hours: 4:17PM EDT

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201218C000150002020-09-30 2:22PM EDT15.0013.3013.4013.55-0.31-2.28%786183.30%
T201218C000160002020-07-08 3:20PM EDT16.0014.4713.9514.150.00-70231.89%
T201218C000170002020-07-08 3:18PM EDT17.0013.4512.9513.150.00-2500214.26%
T201218C000180002020-07-29 10:25AM EDT18.0011.5011.8512.000.00-10193.36%
T201218C000190002020-07-09 3:59PM EDT19.0010.7010.9511.200.00-22183.01%
T201218C000200002020-09-23 12:47PM EDT20.008.358.358.600.00-1024116.80%
T201218C000210002020-08-18 2:43PM EDT21.008.907.958.200.00-18123.83%
T201218C000220002020-09-23 10:00AM EDT22.006.536.356.600.00-116593.95%
T201218C000230002020-09-17 3:33PM EDT23.005.355.405.600.00-11483.64%
T201218C000240002020-09-29 10:56AM EDT24.004.184.404.600.00-126572.66%
T201218C000250002020-09-30 2:33PM EDT25.003.503.453.65+0.10+2.94%41,53362.89%
T201218C000260002020-09-30 2:03PM EDT26.002.712.562.71+0.16+6.27%31,31553.47%
T201218C000270002020-09-30 3:17PM EDT27.001.901.811.92+0.14+7.95%5013,12447.80%
T201218C000280002020-09-30 3:24PM EDT28.001.271.211.30+0.05+4.10%713,68842.68%
T201218C000290002020-09-30 3:34PM EDT29.000.760.770.83-0.03-3.80%1,4478,85938.92%
T201218C000300002020-09-30 3:31PM EDT30.000.500.460.53+0.03+6.38%85410,85737.16%
T201218C000310002020-09-30 3:33PM EDT31.000.280.260.30+0.01+3.70%54716,76034.86%
T201218C000320002020-09-30 2:16PM EDT32.000.160.150.18+0.01+6.67%29112,05434.28%
T201218C000330002020-09-30 2:21PM EDT33.000.090.090.110.00-25410,07834.18%
T201218C000340002020-09-30 3:20PM EDT34.000.060.050.060.00-134,35133.59%
T201218C000350002020-09-30 3:48PM EDT35.000.050.040.05+0.01+25.00%3312,28535.55%
T201218C000370002020-09-30 10:30AM EDT37.000.040.020.03+0.01+33.33%311,54938.28%
T201218C000400002020-09-30 2:07PM EDT40.000.010.010.03-0.01-50.00%304,79045.70%
T201218C000420002020-09-25 3:04PM EDT42.000.010.000.010.00-21,58643.75%
T201218C000450002020-09-11 9:40AM EDT45.000.030.000.030.00-133452.34%
T201218C000470002020-09-25 3:04PM EDT47.000.020.000.030.00-522855.47%
T201218C000500002020-09-18 3:25PM EDT50.000.020.000.010.00-2768654.69%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201218P000150002020-09-25 2:14PM EDT15.000.030.010.030.00-1001,24863.28%
T201218P000160002020-09-17 10:18AM EDT16.000.040.020.040.00-10015660.16%
T201218P000170002020-09-14 10:29AM EDT17.000.050.030.060.00-120157.03%
T201218P000180002020-09-08 12:17PM EDT18.000.090.040.070.00-2027652.54%
T201218P000190002020-09-25 12:04PM EDT19.000.070.060.090.00-19450.78%
T201218P000200002020-09-30 12:55PM EDT20.000.090.070.11-0.01-10.00%674146.29%
T201218P000210002020-09-25 10:31AM EDT21.000.150.100.140.00-154042.19%
T201218P000220002020-09-30 12:20PM EDT22.000.160.140.18-0.01-5.88%1064638.09%
T201218P000230002020-09-28 3:02PM EDT23.000.230.190.23+0.02+9.52%2597933.79%
T201218P000240002020-09-30 11:26AM EDT24.000.300.270.31-0.03-9.09%369529.93%
T201218P000250002020-09-30 3:59PM EDT25.000.420.400.44-0.03-6.67%12,7166,00626.32%
T201218P000260002020-09-30 2:52PM EDT26.000.590.560.62-0.11-15.71%489,80522.17%
T201218P000270002020-09-30 3:59PM EDT27.000.870.830.90-0.12-12.12%13,84412,51717.48%
T201218P000280002020-09-30 3:28PM EDT28.001.341.231.31-0.03-2.19%8717,2778.11%
T201218P000290002020-09-30 2:57PM EDT29.001.881.771.85-0.06-3.09%14422,9230.00%
T201218P000300002020-09-30 3:21PM EDT30.002.482.442.56-0.15-5.70%119,9560.00%
T201218P000310002020-09-30 9:32AM EDT31.003.353.253.35+0.03+0.90%1002,8560.00%
T201218P000320002020-09-29 11:45AM EDT32.004.304.154.25-0.16-3.59%31,0340.00%
T201218P000330002020-09-28 11:57AM EDT33.005.105.005.200.00-22,0310.00%
T201218P000340002020-09-16 2:55PM EDT34.005.455.956.200.00-33540.00%
T201218P000350002020-09-24 11:05AM EDT35.007.556.957.150.00-204,2110.00%
T201218P000370002020-09-23 2:19PM EDT37.009.218.959.200.00-15,3380.00%
T201218P000400002020-09-28 3:35PM EDT40.0012.0711.9012.200.00-871600.00%
T201218P000420002020-08-27 9:36AM EDT42.0012.4514.4014.600.00-2730.00%
T201218P000450002020-09-14 3:42PM EDT45.0016.3016.9017.200.00-1220.00%
T201218P000470002020-09-03 11:57AM EDT47.0017.8518.9019.200.00-3200.00%
T201218P000500002020-07-21 9:36AM EDT50.0020.3020.6020.850.00-4270.00%