UK markets open in 6 hours 29 minutes
NIKKEI 225
29,721.30+78.61(+0.27%)HANG SENG
28,793.14-107.69(-0.37%)CRUDE OIL
63.41-0.05(-0.08%)
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
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210423C00020000 | 2021-04-13 3:45PM EDT | 20.00 | 9.62 | 9.55 | 9.85 | 0.00 | - | 2 | 0 | 156.64% |
| T210423C00023500 | 2021-04-12 10:54AM EDT | 23.50 | 6.56 | 6.15 | 6.30 | 0.00 | - | 2 | 1 | 88.67% |
| T210423C00025000 | 2021-04-12 9:32AM EDT | 25.00 | 4.50 | 4.65 | 4.85 | 0.00 | - | 1 | 23 | 79.69% |
| T210423C00026000 | 2021-04-09 10:39AM EDT | 26.00 | 4.00 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 65.23% |
| T210423C00026500 | 2021-03-30 3:42PM EDT | 26.50 | 3.30 | 3.20 | 3.35 | +0.20 | +6.45% | 1 | 4 | 58.20% |
| T210423C00027000 | 2021-04-13 3:54PM EDT | 27.00 | 2.78 | 2.72 | 2.82 | 0.00 | - | 40 | 37 | 46.48% |
| T210423C00027500 | 2021-04-15 11:38AM EDT | 27.50 | 2.28 | 2.24 | 2.35 | +0.23 | +11.22% | 22 | 43 | 43.75% |
| T210423C00028000 | 2021-04-15 3:43PM EDT | 28.00 | 1.84 | 1.76 | 1.97 | +0.10 | +5.75% | 7 | 106 | 47.66% |
| T210423C00028500 | 2021-04-15 3:37PM EDT | 28.50 | 1.37 | 1.30 | 1.42 | +0.10 | +7.87% | 18 | 54 | 34.77% |
| T210423C00029000 | 2021-04-15 3:22PM EDT | 29.00 | 0.97 | 0.96 | 1.00 | +0.01 | +1.04% | 178 | 1,730 | 31.45% |
| T210423C00029500 | 2021-04-15 3:48PM EDT | 29.50 | 0.62 | 0.61 | 0.65 | 0.00 | - | 1,796 | 2,032 | 29.49% |
| T210423C00030000 | 2021-04-15 3:59PM EDT | 30.00 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 8,763 | 18,931 | 28.61% |
| T210423C00030500 | 2021-04-15 3:56PM EDT | 30.50 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1,747 | 19,565 | 28.61% |
| T210423C00031000 | 2021-04-15 3:55PM EDT | 31.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 1,302 | 15,072 | 29.30% |
| T210423C00031500 | 2021-04-15 3:53PM EDT | 31.50 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 345 | 17,976 | 29.49% |
| T210423C00032000 | 2021-04-15 3:49PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 813 | 5,118 | 32.03% |
| T210423C00032500 | 2021-04-15 3:24PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 639 | 2,895 | 35.16% |
| T210423C00033000 | 2021-04-15 2:12PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 63 | 1,092 | 37.50% |
| T210423C00033500 | 2021-04-15 9:48AM EDT | 33.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 1,665 | 41.41% |
| T210423C00034000 | 2021-04-09 3:56PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 604 | 41.41% |
| T210423C00034500 | 2021-04-13 10:48AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 206 | 45.31% |
| T210423C00035000 | 2021-04-12 2:26PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 296 | 51.56% |
| T210423C00035500 | 2021-04-01 3:14PM EDT | 35.50 | 0.02 | 0.00 | 1.65 | 0.00 | - | 14 | 85 | 146.68% |
| T210423C00036500 | 2021-04-07 12:37PM EDT | 36.50 | 0.01 | 0.00 | 1.67 | 0.00 | - | 1 | 379 | 159.96% |
| T210423C00037000 | 2021-04-08 10:19AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 266 | 66.41% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210423P00020000 | 2021-04-13 1:04PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 81 | 100.00% |
| T210423P00021500 | 2021-04-12 12:17PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 545 | 84.38% |
| T210423P00022000 | 2021-04-12 12:17PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 237 | 1,060 | 81.25% |
| T210423P00022500 | 2021-04-13 10:57AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 632 | 75.00% |
| T210423P00023000 | 2021-04-13 11:16AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 318 | 678 | 79.69% |
| T210423P00023500 | 2021-04-13 2:04PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 659 | 1,249 | 62.50% |
| T210423P00024000 | 2021-04-14 3:37PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 1,436 | 59.38% |
| T210423P00024500 | 2021-04-13 1:54PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 53.13% |
| T210423P00025000 | 2021-04-15 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 203 | 53.13% |
| T210423P00025500 | 2021-04-15 2:27PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 260 | 235 | 50.78% |
| T210423P00026000 | 2021-04-15 12:59PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 102 | 1,426 | 46.88% |
| T210423P00026500 | 2021-04-13 2:26PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 306 | 592 | 44.53% |
| T210423P00027000 | 2021-04-15 2:27PM EDT | 27.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 27 | 1,705 | 42.97% |
| T210423P00027500 | 2021-04-15 3:48PM EDT | 27.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 101 | 820 | 36.33% |
| T210423P00028000 | 2021-04-15 3:57PM EDT | 28.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 106 | 2,411 | 32.62% |
| T210423P00028500 | 2021-04-15 3:42PM EDT | 28.50 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 536 | 16,238 | 31.45% |
| T210423P00029000 | 2021-04-15 3:57PM EDT | 29.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 16,107 | 6,266 | 30.08% |
| T210423P00029500 | 2021-04-15 3:59PM EDT | 29.50 | 0.39 | 0.36 | 0.39 | -0.03 | -7.14% | 1,775 | 6,491 | 28.91% |
| T210423P00030000 | 2021-04-15 3:52PM EDT | 30.00 | 0.60 | 0.60 | 0.64 | -0.06 | -9.09% | 721 | 6,653 | 28.61% |
| T210423P00030500 | 2021-04-15 3:08PM EDT | 30.50 | 0.96 | 0.93 | 0.98 | -0.05 | -4.95% | 102 | 1,200 | 29.30% |
| T210423P00031000 | 2021-04-15 3:46PM EDT | 31.00 | 1.33 | 1.31 | 1.61 | -0.11 | -7.64% | 62 | 204 | 46.88% |
| T210423P00031500 | 2021-04-14 3:59PM EDT | 31.50 | 1.85 | 0.59 | 1.99 | 0.00 | - | 26 | 81 | 46.48% |
| T210423P00032000 | 2021-04-15 11:39AM EDT | 32.00 | 2.33 | 2.22 | 2.33 | -0.03 | -1.27% | 55 | 298 | 38.09% |
| T210423P00032500 | 2021-04-15 12:56PM EDT | 32.50 | 2.69 | 1.53 | 3.30 | +0.08 | +3.07% | 4 | 4 | 84.57% |
| T210423P00033000 | 2021-04-13 3:34PM EDT | 33.00 | 3.41 | 3.20 | 3.30 | 0.00 | - | 4 | 27 | 44.14% |
| T210423P00034000 | 2021-04-15 11:24AM EDT | 34.00 | 4.35 | 4.20 | 4.30 | -0.10 | -2.25% | 1 | 3 | 53.91% |
| T210423P00035000 | 2021-03-19 3:49PM EDT | 35.00 | 5.70 | 5.15 | 5.30 | 0.00 | - | 2 | 1 | 63.28% |
| T210423P00037000 | 2021-04-08 10:31AM EDT | 37.00 | 6.80 | 7.10 | 7.30 | 0.00 | - | 10 | 3 | 79.69% |
© 2021 Verizon Media. All rights reserved.
