UK Markets open in 22 mins

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.87-0.64 (-2.24%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210319C000150002020-09-23 1:26PM EDT15.0013.220.000.000.00-1000.00%
T210319C000200002020-08-26 2:20PM EDT20.009.150.000.000.00-200.00%
T210319C000210002020-08-18 12:17PM EDT21.008.907.958.200.00-11054.59%
T210319C000220002020-08-11 3:16PM EDT22.008.456.907.050.00-35728348.39%
T210319C000230002020-09-18 2:03PM EDT23.005.500.000.000.00-500.00%
T210319C000240002020-09-18 2:19PM EDT24.005.000.000.000.00-1700.00%
T210319C000250002020-09-23 2:13PM EDT25.003.400.000.000.00-1100.00%
T210319C000270002020-09-23 3:55PM EDT27.001.960.000.000.00-13500.00%
T210319C000280002020-09-23 3:38PM EDT28.001.450.000.000.00-17400.20%
T210319C000290002020-09-23 1:30PM EDT29.001.090.000.000.00-58801.56%
T210319C000300002020-09-23 3:58PM EDT30.000.780.000.000.00-17503.13%
T210319C000310002020-09-23 3:57PM EDT31.000.540.000.000.00-6103.13%
T210319C000320002020-09-23 3:44PM EDT32.000.350.000.000.00-6806.25%
T210319C000340002020-09-23 2:53PM EDT34.000.170.000.000.00-4506.25%
T210319C000350002020-09-23 12:08PM EDT35.000.140.000.000.00-606.25%
T210319C000370002020-09-22 11:43AM EDT37.000.080.000.000.00-2012.50%
T210319C000390002020-09-21 9:48AM EDT39.000.060.000.000.00-2012.50%
T210319C000400002020-09-23 9:54AM EDT40.000.050.000.000.00-150012.50%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210319P000150002020-09-23 3:19PM EDT15.000.050.000.000.00-6025.00%
T210319P000200002020-09-21 11:49AM EDT20.000.200.000.000.00-30012.50%
T210319P000210002020-07-23 10:22AM EDT21.000.430.230.280.00--332.67%
T210319P000220002020-09-23 1:50PM EDT22.000.370.000.000.00-506.25%
T210319P000230002020-09-22 11:41AM EDT23.000.550.000.000.00-106.25%
T210319P000240002020-09-23 1:50PM EDT24.000.760.000.000.00-1306.25%
T210319P000250002020-09-23 3:24PM EDT25.001.020.000.000.00-20603.13%
T210319P000270002020-09-23 3:06PM EDT27.001.760.000.000.00-7201.56%
T210319P000280002020-09-23 3:25PM EDT28.002.300.000.000.00-65100.00%
T210319P000290002020-09-23 2:48PM EDT29.002.830.000.000.00-16600.00%
T210319P000300002020-09-23 3:23PM EDT30.003.630.000.000.00-1700.00%
T210319P000310002020-09-21 9:52AM EDT31.003.950.000.000.00-1900.00%
T210319P000330002020-09-14 10:33AM EDT33.005.250.000.000.00-3500.00%
T210319P000340002020-09-23 3:19PM EDT34.007.030.000.000.00-600.00%
T210319P000350002020-09-10 10:58AM EDT35.007.450.000.000.00-1600.00%
T210319P000370002020-09-17 9:43AM EDT37.008.850.000.000.00-100.00%
T210319P000380002020-09-14 12:18PM EDT38.009.670.000.000.00-1300.00%
T210319P000390002020-09-11 9:34AM EDT39.0011.350.000.000.00-1200.00%
T210319P000400002020-09-21 9:34AM EDT40.0012.200.000.000.00-1100.00%
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