UK Markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.50+0.27 (+0.94%)
As of 1:23PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210115C000150002020-10-23 9:10AM EST15.0013.750.000.000.00-400.00%
T210115C000180002020-11-09 12:04PM EST18.0010.600.000.000.00-300.00%
T210115C000200002020-11-10 2:15PM EST20.009.000.000.000.00-6500.00%
T210115C000210002020-11-05 9:34AM EST21.007.650.000.000.00-300.00%
T210115C000220002020-11-06 11:55AM EST22.006.700.000.000.00-100.00%
T210115C000230002020-11-09 3:33PM EST23.005.650.000.000.00-5200.00%
T210115C000240002020-11-10 3:41PM EST24.004.980.000.000.00-1100.00%
T210115C000250002020-11-10 3:35PM EST25.004.050.000.000.00-14600.00%
T210115C000260002020-11-10 2:52PM EST26.003.050.000.000.00-4500.00%
T210115C000270002020-11-10 3:52PM EST27.002.230.000.000.00-21100.00%
T210115C000280002020-11-10 3:55PM EST28.001.430.000.000.00-98800.00%
T210115C000290002020-11-10 3:54PM EST29.000.850.000.000.00-2,13600.00%
T210115C000300002020-11-10 3:54PM EST30.000.430.000.000.00-8,11701.56%
T210115C000310002020-11-10 3:53PM EST31.000.200.000.000.00-41303.13%
T210115C000320002020-11-10 3:59PM EST32.000.090.000.000.00-85206.25%
T210115C000330002020-11-10 3:17PM EST33.000.060.000.000.00-38906.25%
T210115C000340002020-11-10 3:47PM EST34.000.030.000.000.00-37012.50%
T210115C000350002020-11-10 3:27PM EST35.000.030.000.000.00-143012.50%
T210115C000360002020-11-10 2:14PM EST36.000.030.000.000.00-174012.50%
T210115C000370002020-11-10 3:19PM EST37.000.030.000.000.00-308012.50%
T210115C000400002020-11-10 3:42PM EST40.000.020.000.000.00-83025.00%
T210115C000420002020-11-09 12:56PM EST42.000.010.000.000.00-4025.00%
T210115C000450002020-11-10 2:46PM EST45.000.020.000.000.00-41025.00%
T210115C000470002020-11-10 2:49PM EST47.000.020.000.000.00-10025.00%
T210115C000500002020-11-10 3:53PM EST50.000.010.000.000.00-11025.00%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210115P000150002020-11-09 3:40PM EST15.000.020.000.000.00-2050.00%
T210115P000180002020-11-10 2:25PM EST18.000.050.000.000.00-1025.00%
T210115P000200002020-11-09 11:19AM EST20.000.070.000.000.00-4025.00%
T210115P000210002020-11-10 2:31PM EST21.000.030.000.000.00-2025.00%
T210115P000220002020-11-10 3:49PM EST22.000.080.000.000.00-41025.00%
T210115P000230002020-11-10 2:57PM EST23.000.110.000.000.00-536012.50%
T210115P000240002020-11-10 2:58PM EST24.000.140.000.000.00-174012.50%
T210115P000250002020-11-10 3:53PM EST25.000.220.000.000.00-82012.50%
T210115P000260002020-11-10 3:41PM EST26.000.310.000.000.00-185012.50%
T210115P000270002020-11-10 3:49PM EST27.000.490.000.000.00-38006.25%
T210115P000280002020-11-10 3:50PM EST28.000.790.000.000.00-63103.13%
T210115P000290002020-11-10 3:55PM EST29.001.280.000.000.00-54701.56%
T210115P000300002020-11-10 1:44PM EST30.002.120.000.000.00-3100.00%
T210115P000310002020-11-10 3:20PM EST31.002.700.000.000.00-4700.00%
T210115P000320002020-11-10 11:26AM EST32.003.700.000.000.00-200.00%
T210115P000330002020-11-09 2:28PM EST33.004.870.000.000.00-3500.00%
T210115P000340002020-10-27 12:18PM EST34.007.440.000.000.00-100.00%
T210115P000350002020-11-10 12:47PM EST35.006.800.000.000.00-900.00%
T210115P000360002020-11-02 10:52AM EST36.009.160.000.000.00-1000.00%
T210115P000370002020-11-10 9:32AM EST37.008.850.000.000.00-1000.00%
T210115P000400002020-11-10 9:32AM EST40.0011.860.000.000.00-1000.00%
T210115P000420002020-11-03 1:03PM EST42.0014.970.000.000.00-5000.00%
T210115P000450002020-10-19 9:41AM EST45.0016.890.000.000.00-100.00%
T210115P000470002020-10-27 11:47AM EST47.0020.350.000.000.00-500.00%
T210115P000500002020-11-10 10:22AM EST50.0021.700.000.000.00-6000.00%