UK markets close in 7 hours 50 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.51-0.12 (-0.42%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210115C000150002020-09-22 11:18AM EDT15.0013.570.000.000.00-3600.00%
T210115C000180002020-09-22 11:16AM EDT18.0010.540.000.000.00-2800.00%
T210115C000200002020-09-21 3:59PM EDT20.008.600.000.000.00-10500.00%
T210115C000210002020-09-02 3:49PM EDT21.008.800.000.000.00-200.00%
T210115C000220002020-09-21 3:57PM EDT22.006.560.000.000.00-800.00%
T210115C000230002020-09-14 11:01AM EDT23.006.490.000.000.00-200.00%
T210115C000240002020-09-21 1:45PM EDT24.004.450.000.000.00-100.00%
T210115C000250002020-09-22 2:51PM EDT25.003.620.000.000.00-32200.00%
T210115C000260002020-09-22 11:06AM EDT26.002.820.000.000.00-100.00%
T210115C000270002020-09-22 3:01PM EDT27.002.000.000.000.00-1,65900.00%
T210115C000280002020-09-22 3:03PM EDT28.001.400.000.000.00-25900.00%
T210115C000290002020-09-22 3:46PM EDT29.000.970.000.000.00-65800.78%
T210115C000300002020-09-22 3:20PM EDT30.000.610.000.000.00-38803.13%
T210115C000310002020-09-22 3:57PM EDT31.000.380.000.000.00-33603.13%
T210115C000320002020-09-22 3:21PM EDT32.000.250.000.000.00-32406.25%
T210115C000330002020-09-22 3:46PM EDT33.000.170.000.000.00-24706.25%
T210115C000340002020-09-22 3:27PM EDT34.000.120.000.000.00-1,28006.25%
T210115C000350002020-09-22 3:47PM EDT35.000.100.000.000.00-21106.25%
T210115C000360002020-09-22 2:46PM EDT36.000.070.000.000.00-26012.50%
T210115C000370002020-09-22 3:38PM EDT37.000.060.000.000.00-36012.50%
T210115C000400002020-09-22 1:30PM EDT40.000.050.000.000.00-91012.50%
T210115C000420002020-09-22 3:35PM EDT42.000.020.000.000.00-27012.50%
T210115C000450002020-09-22 3:57PM EDT45.000.030.000.000.00-89025.00%
T210115C000470002020-09-22 3:57PM EDT47.000.030.000.000.00-86025.00%
T210115C000500002020-09-22 2:35PM EDT50.000.020.000.000.00-9025.00%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210115P000150002020-09-21 2:12PM EDT15.000.040.000.000.00-6025.00%
T210115P000180002020-09-22 9:47AM EDT18.000.070.000.000.00-4025.00%
T210115P000200002020-09-22 3:01PM EDT20.000.120.000.000.00-8012.50%
T210115P000210002020-09-04 3:59PM EDT21.000.140.000.000.00-10012.50%
T210115P000220002020-09-16 2:16PM EDT22.000.220.000.000.00-90012.50%
T210115P000230002020-09-22 3:31PM EDT23.000.280.000.000.00-21012.50%
T210115P000240002020-09-22 10:43AM EDT24.000.380.000.000.00-1506.25%
T210115P000250002020-09-22 3:44PM EDT25.000.570.000.000.00-1,00606.25%
T210115P000260002020-09-22 3:57PM EDT26.000.810.000.000.00-22003.13%
T210115P000270002020-09-22 3:47PM EDT27.001.160.000.000.00-18703.13%
T210115P000280002020-09-22 1:40PM EDT28.001.580.000.000.00-25300.78%
T210115P000290002020-09-22 3:56PM EDT29.002.170.000.000.00-2900.00%
T210115P000300002020-09-22 3:53PM EDT30.002.890.000.000.00-14100.00%
T210115P000310002020-09-22 3:35PM EDT31.003.700.000.000.00-1200.00%
T210115P000320002020-09-22 1:51PM EDT32.004.550.000.000.00-1200.00%
T210115P000330002020-09-21 2:52PM EDT33.005.700.000.000.00-200.00%
T210115P000340002020-09-22 3:10PM EDT34.006.500.000.000.00-4600.00%
T210115P000350002020-09-22 3:11PM EDT35.007.500.000.000.00-7800.00%
T210115P000360002020-09-22 9:49AM EDT36.008.100.000.000.00-200.00%
T210115P000370002020-09-14 12:37PM EDT37.008.910.000.000.00-300.00%
T210115P000400002020-09-21 11:23AM EDT40.0012.360.000.000.00-1500.00%
T210115P000420002020-09-22 9:57AM EDT42.0014.200.000.000.00-1200.00%
T210115P000450002020-09-21 11:24AM EDT45.0017.400.000.000.00-5300.00%
T210115P000470002020-09-11 10:21AM EDT47.0018.850.000.000.00-4200.00%
T210115P000500002020-09-21 12:22PM EDT50.0022.400.000.000.00-9500.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more