UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.54+0.31 (+1.06%)
At close: 4:04PM EST
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416C000150002020-10-21 12:22PM EST15.0011.700.000.000.00-2000.00%
T210416C000200002020-11-09 3:38PM EST20.008.600.000.000.00-2000.00%
T210416C000220002020-10-30 2:38PM EST22.005.050.000.000.00-1700.00%
T210416C000230002020-11-03 10:03AM EST23.004.750.000.000.00-200.00%
T210416C000240002020-11-05 2:12PM EST24.004.050.000.000.00-100.00%
T210416C000250002020-11-09 3:10PM EST25.003.960.000.000.00-300.00%
T210416C000260002020-11-10 11:13AM EST26.003.200.000.000.00-200.00%
T210416C000270002020-11-10 2:42PM EST27.002.500.000.000.00-6000.00%
T210416C000280002020-11-10 3:18PM EST28.001.800.000.000.00-19600.00%
T210416C000290002020-11-10 3:54PM EST29.001.270.000.000.00-56600.00%
T210416C000300002020-11-10 3:43PM EST30.000.810.000.000.00-7000.78%
T210416C000310002020-11-10 3:14PM EST31.000.540.000.000.00-39703.13%
T210416C000320002020-11-10 2:33PM EST32.000.350.000.000.00-3403.13%
T210416C000330002020-11-10 3:17PM EST33.000.210.000.000.00-7006.25%
T210416C000340002020-11-10 3:43PM EST34.000.140.000.000.00-3706.25%
T210416C000350002020-11-09 2:20PM EST35.000.090.000.000.00-3006.25%
T210416C000360002020-11-10 3:43PM EST36.000.070.000.000.00-106.25%
T210416C000370002020-11-10 1:05PM EST37.000.060.000.000.00-10006.25%
T210416C000380002020-11-02 9:44AM EST38.000.030.000.000.00-1012.50%
T210416C000400002020-11-10 3:45PM EST40.000.040.000.000.00-2012.50%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416P000150002020-11-06 9:32AM EST15.000.080.000.000.00-59025.00%
T210416P000200002020-11-09 11:58AM EST20.000.130.000.000.00-9012.50%
T210416P000220002020-11-10 12:31PM EST22.000.220.000.000.00-2012.50%
T210416P000230002020-11-10 2:54PM EST23.000.310.000.000.00-4012.50%
T210416P000240002020-11-10 3:16PM EST24.000.410.000.000.00-6906.25%
T210416P000250002020-11-10 2:57PM EST25.000.570.000.000.00-906.25%
T210416P000260002020-11-10 12:35PM EST26.000.800.000.000.00-46206.25%
T210416P000270002020-11-10 3:18PM EST27.001.070.000.000.00-50803.13%
T210416P000280002020-11-10 2:56PM EST28.001.500.000.000.00-1903.13%
T210416P000290002020-11-06 11:04AM EST29.002.020.000.000.00-100.78%
T210416P000300002020-11-10 3:38PM EST30.002.650.000.000.00-23300.00%
T210416P000310002020-11-04 10:18AM EST31.004.850.000.000.00-3900.00%
T210416P000320002020-11-04 11:50AM EST32.005.700.000.000.00-1000.00%
T210416P000330002020-11-09 1:39PM EST33.005.250.000.000.00-1300.00%
T210416P000340002020-11-02 3:35PM EST34.007.550.000.000.00-900.00%
T210416P000350002020-11-05 9:52AM EST35.007.450.000.000.00-500.00%
T210416P000360002020-11-10 3:08PM EST36.008.010.000.000.00-500.00%
T210416P000370002020-11-03 11:45AM EST37.0010.100.000.000.00-500.00%
T210416P000380002020-11-03 10:49AM EST38.0011.200.000.000.00-900.00%
T210416P000400002020-10-30 10:47AM EST40.0013.950.000.000.00-200.00%