AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.89-0.74 (-2.58%)
At close: 4:04PM EST
28.21 +0.32 (1.15%)
Pre-market: 5:51AM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416C00015000 | 2021-02-26 3:59PM EST | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210416C00020000 | 2021-02-25 9:31AM EST | 20.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T210416C00022000 | 2021-02-25 11:55AM EST | 22.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T210416C00023000 | 2021-02-26 3:59PM EST | 23.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T210416C00024000 | 2021-02-26 2:51PM EST | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T210416C00025000 | 2021-02-26 3:59PM EST | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| T210416C00026000 | 2021-02-26 3:59PM EST | 26.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| T210416C00027000 | 2021-02-26 3:59PM EST | 27.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.00% |
| T210416C00028000 | 2021-02-26 3:59PM EST | 28.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 0.39% |
| T210416C00029000 | 2021-02-26 3:59PM EST | 29.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,080 | 0 | 3.13% |
| T210416C00030000 | 2021-02-26 3:59PM EST | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,186 | 0 | 6.25% |
| T210416C00031000 | 2021-02-26 3:59PM EST | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,191 | 0 | 6.25% |
| T210416C00032000 | 2021-02-26 3:59PM EST | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,998 | 0 | 12.50% |
| T210416C00033000 | 2021-02-26 3:54PM EST | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,792 | 0 | 12.50% |
| T210416C00034000 | 2021-02-26 3:56PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 12.50% |
| T210416C00035000 | 2021-02-26 3:58PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| T210416C00036000 | 2021-02-26 10:45AM EST | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| T210416C00037000 | 2021-02-26 2:56PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| T210416C00038000 | 2021-02-24 12:01PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T210416C00040000 | 2021-02-26 2:22PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 25.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416P00015000 | 2021-02-26 10:01AM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T210416P00020000 | 2021-02-26 3:03PM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| T210416P00022000 | 2021-02-26 3:37PM EST | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| T210416P00023000 | 2021-02-26 3:58PM EST | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| T210416P00024000 | 2021-02-26 3:54PM EST | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| T210416P00025000 | 2021-02-26 3:59PM EST | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| T210416P00026000 | 2021-02-26 3:58PM EST | 26.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| T210416P00027000 | 2021-02-26 3:59PM EST | 27.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 41,524 | 0 | 3.13% |
| T210416P00028000 | 2021-02-26 3:59PM EST | 28.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 9,551 | 0 | 0.00% |
| T210416P00029000 | 2021-02-26 3:59PM EST | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 77,031 | 0 | 0.00% |
| T210416P00030000 | 2021-02-26 3:40PM EST | 30.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| T210416P00031000 | 2021-02-26 1:14PM EST | 31.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| T210416P00032000 | 2021-02-26 2:38PM EST | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| T210416P00033000 | 2021-02-26 12:13PM EST | 33.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T210416P00034000 | 2021-02-26 2:09PM EST | 34.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210416P00035000 | 2021-02-26 2:05PM EST | 35.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T210416P00036000 | 2021-02-26 1:01PM EST | 36.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| T210416P00037000 | 2021-02-26 1:51PM EST | 37.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| T210416P00038000 | 2021-02-24 1:40PM EST | 38.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| T210416P00040000 | 2021-02-26 12:09PM EST | 40.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
