UK markets close in 5 hours 39 minutes

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

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416C000150002021-02-26 3:59PM EST15.0013.000.000.000.00-100.00%
T210416C000200002021-02-25 9:31AM EST20.009.140.000.000.00-200.00%
T210416C000220002021-02-25 11:55AM EST22.006.900.000.000.00-300.00%
T210416C000230002021-02-26 3:59PM EST23.005.060.000.000.00-600.00%
T210416C000240002021-02-26 2:51PM EST24.004.200.000.000.00-2200.00%
T210416C000250002021-02-26 3:59PM EST25.003.100.000.000.00-6900.00%
T210416C000260002021-02-26 3:59PM EST26.002.300.000.000.00-13500.00%
T210416C000270002021-02-26 3:59PM EST27.001.510.000.000.00-69500.00%
T210416C000280002021-02-26 3:59PM EST28.000.920.000.000.00-1,21600.39%
T210416C000290002021-02-26 3:59PM EST29.000.510.000.000.00-4,08003.13%
T210416C000300002021-02-26 3:59PM EST30.000.280.000.000.00-4,18606.25%
T210416C000310002021-02-26 3:59PM EST31.000.150.000.000.00-7,19106.25%
T210416C000320002021-02-26 3:59PM EST32.000.090.000.000.00-6,998012.50%
T210416C000330002021-02-26 3:54PM EST33.000.070.000.000.00-2,792012.50%
T210416C000340002021-02-26 3:56PM EST34.000.050.000.000.00-1,520012.50%
T210416C000350002021-02-26 3:58PM EST35.000.050.000.000.00-135012.50%
T210416C000360002021-02-26 10:45AM EST36.000.040.000.000.00-17012.50%
T210416C000370002021-02-26 2:56PM EST37.000.030.000.000.00-24025.00%
T210416C000380002021-02-24 12:01PM EST38.000.030.000.000.00-4025.00%
T210416C000400002021-02-26 2:22PM EST40.000.020.000.000.00-549025.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416P000150002021-02-26 10:01AM EST15.000.030.000.000.00-1050.00%
T210416P000200002021-02-26 3:03PM EST20.000.040.000.000.00-111025.00%
T210416P000220002021-02-26 3:37PM EST22.000.090.000.000.00-110012.50%
T210416P000230002021-02-26 3:58PM EST23.000.150.000.000.00-160012.50%
T210416P000240002021-02-26 3:54PM EST24.000.180.000.000.00-175012.50%
T210416P000250002021-02-26 3:59PM EST25.000.300.000.000.00-28906.25%
T210416P000260002021-02-26 3:58PM EST26.000.480.000.000.00-45006.25%
T210416P000270002021-02-26 3:59PM EST27.000.830.000.000.00-41,52403.13%
T210416P000280002021-02-26 3:59PM EST28.001.310.000.000.00-9,55100.00%
T210416P000290002021-02-26 3:59PM EST29.002.000.000.000.00-77,03100.00%
T210416P000300002021-02-26 3:40PM EST30.002.710.000.000.00-8200.00%
T210416P000310002021-02-26 1:14PM EST31.003.390.000.000.00-4000.00%
T210416P000320002021-02-26 2:38PM EST32.004.500.000.000.00-18800.00%
T210416P000330002021-02-26 12:13PM EST33.005.050.000.000.00-1000.00%
T210416P000340002021-02-26 2:09PM EST34.006.450.000.000.00-500.00%
T210416P000350002021-02-26 2:05PM EST35.007.450.000.000.00-1200.00%
T210416P000360002021-02-26 1:01PM EST36.008.260.000.000.00-3900.00%
T210416P000370002021-02-26 1:51PM EST37.009.400.000.000.00-8100.00%
T210416P000380002021-02-24 1:40PM EST38.009.100.000.000.00-1500.00%
T210416P000400002021-02-26 12:09PM EST40.0012.050.000.000.00-600.00%