UK Markets closed

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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210319C000150002020-10-20 1:26PM EST15.0011.940.000.000.00-400.00%
T210319C000200002020-11-10 3:36PM EST20.008.940.000.000.00-100.00%
T210319C000210002020-10-30 9:16AM EST21.006.020.000.000.00-200.00%
T210319C000220002020-11-09 3:46PM EST22.006.590.000.000.00-200.00%
T210319C000230002020-10-30 12:39PM EST23.005.730.000.000.00-200.00%
T210319C000240002020-11-09 2:24PM EST24.004.650.000.000.00-100.00%
T210319C000250002020-11-10 3:43PM EST25.004.080.000.000.00-800.00%
T210319C000260002020-11-10 10:34AM EST26.003.100.000.000.00-100.00%
T210319C000270002020-11-10 3:21PM EST27.002.450.000.000.00-1700.00%
T210319C000280002020-11-10 3:48PM EST28.001.680.000.000.00-22800.00%
T210319C000290002020-11-10 3:58PM EST29.001.150.000.000.00-85200.20%
T210319C000300002020-11-10 3:44PM EST30.000.750.000.000.00-1,11703.13%
T210319C000310002020-11-10 2:22PM EST31.000.470.000.000.00-10606.25%
T210319C000320002020-11-10 3:54PM EST32.000.290.000.000.00-14706.25%
T210319C000330002020-11-10 3:50PM EST33.000.180.000.000.00-8706.25%
T210319C000340002020-11-10 11:21AM EST34.000.110.000.000.00-9012.50%
T210319C000350002020-11-10 1:34PM EST35.000.070.000.000.00-267012.50%
T210319C000360002020-11-09 3:49PM EST36.000.050.000.000.00-314012.50%
T210319C000370002020-11-10 2:48PM EST37.000.040.000.000.00-10012.50%
T210319C000380002020-11-10 2:47PM EST38.000.030.000.000.00-3012.50%
T210319C000390002020-11-03 9:32AM EST39.000.020.000.000.00-3012.50%
T210319C000400002020-11-06 2:50PM EST40.000.040.000.000.00-2025.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210319P000150002020-11-10 9:32AM EST15.000.020.000.000.00-21050.00%
T210319P000200002020-11-09 2:25PM EST20.000.100.000.000.00-8025.00%
T210319P000210002020-11-06 3:53PM EST21.000.220.000.000.00-3025.00%
T210319P000220002020-11-10 1:21PM EST22.000.190.000.000.00-5012.50%
T210319P000230002020-11-10 12:09PM EST23.000.220.000.000.00-6012.50%
T210319P000240002020-11-09 2:18PM EST24.000.300.000.000.00-6012.50%
T210319P000250002020-11-10 2:43PM EST25.000.420.000.000.00-85012.50%
T210319P000260002020-11-10 3:36PM EST26.000.590.000.000.00-33806.25%
T210319P000270002020-11-10 3:31PM EST27.000.850.000.000.00-10406.25%
T210319P000280002020-11-10 3:58PM EST28.001.250.000.000.00-10,35403.13%
T210319P000290002020-11-10 3:38PM EST29.001.700.000.000.00-11900.00%
T210319P000300002020-11-10 2:43PM EST30.002.310.000.000.00-27000.00%
T210319P000310002020-11-09 3:13PM EST31.003.130.000.000.00-1200.00%
T210319P000320002020-11-09 11:53AM EST32.004.150.000.000.00-700.00%
T210319P000330002020-10-26 10:23AM EST33.006.450.000.000.00-800.00%
T210319P000340002020-10-20 10:57AM EST34.007.650.000.000.00-800.00%
T210319P000350002020-11-05 10:59AM EST35.007.700.000.000.00-1700.00%
T210319P000360002020-10-12 8:47AM EST36.008.300.000.000.00-200.00%
T210319P000370002020-10-22 8:50AM EST37.009.160.000.000.00-200.00%
T210319P000380002020-09-25 9:12AM EST38.0011.1010.5510.750.00-106893.21%
T210319P000390002020-09-29 9:27AM EST39.0011.5512.6512.800.00-281124.32%
T210319P000400002020-10-29 9:15AM EST40.0013.800.000.000.00-100.00%