UK markets open in 6 hours 29 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.75+0.02 (+0.07%)
At close: 4:02PM EDT

29.76 +0.01 (0.03%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210423C000200002021-04-13 3:45PM EDT20.009.629.559.850.00-20156.64%
T210423C000235002021-04-12 10:54AM EDT23.506.566.156.300.00-2188.67%
T210423C000250002021-04-12 9:32AM EDT25.004.504.654.850.00-12379.69%
T210423C000260002021-04-09 10:39AM EDT26.004.003.703.850.00-1165.23%
T210423C000265002021-03-30 3:42PM EDT26.503.303.203.35+0.20+6.45%1458.20%
T210423C000270002021-04-13 3:54PM EDT27.002.782.722.820.00-403746.48%
T210423C000275002021-04-15 11:38AM EDT27.502.282.242.35+0.23+11.22%224343.75%
T210423C000280002021-04-15 3:43PM EDT28.001.841.761.97+0.10+5.75%710647.66%
T210423C000285002021-04-15 3:37PM EDT28.501.371.301.42+0.10+7.87%185434.77%
T210423C000290002021-04-15 3:22PM EDT29.000.970.961.00+0.01+1.04%1781,73031.45%
T210423C000295002021-04-15 3:48PM EDT29.500.620.610.650.00-1,7962,03229.49%
T210423C000300002021-04-15 3:59PM EDT30.000.370.370.39-0.01-2.63%8,76318,93128.61%
T210423C000305002021-04-15 3:56PM EDT30.500.210.200.220.00-1,74719,56528.61%
T210423C000310002021-04-15 3:55PM EDT31.000.120.100.12+0.01+9.09%1,30215,07229.30%
T210423C000315002021-04-15 3:53PM EDT31.500.070.050.06+0.01+16.67%34517,97629.49%
T210423C000320002021-04-15 3:49PM EDT32.000.040.030.04+0.01+33.33%8135,11832.03%
T210423C000325002021-04-15 3:24PM EDT32.500.020.020.03-0.01-33.33%6392,89535.16%
T210423C000330002021-04-15 2:12PM EDT33.000.010.010.020.00-631,09237.50%
T210423C000335002021-04-15 9:48AM EDT33.500.020.000.02+0.01+100.00%201,66541.41%
T210423C000340002021-04-09 3:56PM EDT34.000.010.000.010.00-2160441.41%
T210423C000345002021-04-13 10:48AM EDT34.500.010.000.010.00-2920645.31%
T210423C000350002021-04-12 2:26PM EDT35.000.010.000.030.00-1029651.56%
T210423C000355002021-04-01 3:14PM EDT35.500.020.001.650.00-1485146.68%
T210423C000365002021-04-07 12:37PM EDT36.500.010.001.670.00-1379159.96%
T210423C000370002021-04-08 10:19AM EDT37.000.020.000.030.00-226666.41%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210423P000200002021-04-13 1:04PM EDT20.000.020.000.010.00-1081100.00%
T210423P000215002021-04-12 12:17PM EDT21.500.010.000.010.00-23754584.38%
T210423P000220002021-04-12 12:17PM EDT22.000.020.000.010.00-2371,06081.25%
T210423P000225002021-04-13 10:57AM EDT22.500.010.000.010.00-3163275.00%
T210423P000230002021-04-13 11:16AM EDT23.000.010.000.030.00-31867879.69%
T210423P000235002021-04-13 2:04PM EDT23.500.010.000.010.00-6591,24962.50%
T210423P000240002021-04-14 3:37PM EDT24.000.010.000.010.00-1691,43659.38%
T210423P000245002021-04-13 1:54PM EDT24.500.010.000.010.00-115653.13%
T210423P000250002021-04-15 9:30AM EDT25.000.040.000.01+0.03+300.00%120353.13%
T210423P000255002021-04-15 2:27PM EDT25.500.010.010.020.00-26023550.78%
T210423P000260002021-04-15 12:59PM EDT26.000.010.010.02-0.01-50.00%1021,42646.88%
T210423P000265002021-04-13 2:26PM EDT26.500.020.000.030.00-30659244.53%
T210423P000270002021-04-15 2:27PM EDT27.000.030.010.05-0.01-25.00%271,70542.97%
T210423P000275002021-04-15 3:48PM EDT27.500.040.040.05-0.02-33.33%10182036.33%
T210423P000280002021-04-15 3:57PM EDT28.000.070.060.07-0.01-12.50%1062,41132.62%
T210423P000285002021-04-15 3:42PM EDT28.500.110.110.13-0.03-21.43%53616,23831.45%
T210423P000290002021-04-15 3:57PM EDT29.000.220.210.23-0.03-12.00%16,1076,26630.08%
T210423P000295002021-04-15 3:59PM EDT29.500.390.360.39-0.03-7.14%1,7756,49128.91%
T210423P000300002021-04-15 3:52PM EDT30.000.600.600.64-0.06-9.09%7216,65328.61%
T210423P000305002021-04-15 3:08PM EDT30.500.960.930.98-0.05-4.95%1021,20029.30%
T210423P000310002021-04-15 3:46PM EDT31.001.331.311.61-0.11-7.64%6220446.88%
T210423P000315002021-04-14 3:59PM EDT31.501.850.591.990.00-268146.48%
T210423P000320002021-04-15 11:39AM EDT32.002.332.222.33-0.03-1.27%5529838.09%
T210423P000325002021-04-15 12:56PM EDT32.502.691.533.30+0.08+3.07%4484.57%
T210423P000330002021-04-13 3:34PM EDT33.003.413.203.300.00-42744.14%
T210423P000340002021-04-15 11:24AM EDT34.004.354.204.30-0.10-2.25%1353.91%
T210423P000350002021-03-19 3:49PM EDT35.005.705.155.300.00-2163.28%
T210423P000370002021-04-08 10:31AM EDT37.006.807.107.300.00-10379.69%