UK markets open in 4 hours 6 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.63-0.75 (-2.55%)
At close: 4:04PM EST

28.71 +0.08 (0.28%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210716C000150002021-02-18 12:25PM EST15.0014.1512.9514.650.00-110263.38%
T210716C000200002021-02-24 2:20PM EST20.009.408.1510.250.00-517253.66%
T210716C000210002021-01-07 2:50PM EST21.009.047.908.100.00-9045.26%
T210716C000220002021-02-19 9:31AM EST22.007.256.257.500.00-12150.34%
T210716C000230002021-02-22 11:08AM EST23.006.525.506.100.00-12035.30%
T210716C000240002021-02-24 10:29AM EST24.005.554.156.650.00-1911660.35%
T210716C000250002021-02-25 2:57PM EST25.003.953.754.00-0.64-13.94%131,21723.44%
T210716C000260002021-02-24 11:11AM EST26.003.153.053.20-0.60-16.00%23,66222.78%
T210716C000270002021-02-25 12:59PM EST27.002.372.352.51-0.57-19.39%83,28122.66%
T210716C000280002021-02-25 3:10PM EST28.001.821.771.84-0.35-16.13%492,58321.44%
T210716C000290002021-02-25 3:42PM EST29.001.311.271.55-0.29-18.13%538,89124.22%
T210716C000300002021-02-25 3:23PM EST30.000.980.950.99-0.22-18.33%1,03410,06521.78%
T210716C000310002021-02-25 2:22PM EST31.000.700.660.73-0.16-18.60%18712,37922.36%
T210716C000320002021-02-25 3:52PM EST32.000.490.460.51-0.10-16.95%2968,11422.46%
T210716C000330002021-02-25 3:35PM EST33.000.350.330.36-0.08-18.60%2044,16222.80%
T210716C000340002021-02-25 2:17PM EST34.000.240.240.28-0.06-20.00%3814,80723.83%
T210716C000350002021-02-25 2:28PM EST35.000.200.170.24-0.01-4.76%4207,11825.39%
T210716C000360002021-02-25 3:36PM EST36.000.150.120.17-0.02-11.76%731,19325.59%
T210716C000370002021-02-24 2:29PM EST37.000.100.100.15-0.01-9.09%745527.00%
T210716C000380002021-02-24 1:14PM EST38.000.100.080.120.00-51,91027.74%
T210716C000400002021-02-24 2:58PM EST40.000.070.050.09-0.01-12.50%333,92329.88%
T210716C000450002021-02-22 11:29AM EST45.000.050.030.040.00-131,01833.59%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210716P000150002021-02-19 9:30AM EST15.000.040.030.08-0.02-33.33%111851.95%
T210716P000200002021-02-24 1:52PM EST20.000.120.110.200.00-3048840.14%
T210716P000210002021-02-22 12:31PM EST21.000.160.130.230.00-15837.01%
T210716P000220002021-02-19 2:11PM EST22.000.200.210.320.00-153235.74%
T210716P000230002021-02-24 10:50AM EST23.000.300.220.39+0.03+11.11%158733.20%
T210716P000240002021-02-25 2:21PM EST24.000.470.480.54+0.11+30.56%32,07732.13%
T210716P000250002021-02-25 3:36PM EST25.000.710.670.75+0.17+31.48%622,33331.40%
T210716P000260002021-02-25 1:50PM EST26.000.980.961.00+0.24+32.43%439,34330.37%
T210716P000270002021-02-25 3:42PM EST27.001.351.311.40+0.32+31.07%1973,35930.74%
T210716P000280002021-02-25 3:26PM EST28.001.791.731.88+0.37+26.06%263,32531.10%
T210716P000290002021-02-25 10:30AM EST29.002.052.322.46+0.19+10.22%234,93231.84%
T210716P000300002021-02-25 9:31AM EST30.002.852.873.20+0.35+14.00%44,19933.84%
T210716P000310002021-02-25 2:42PM EST31.003.703.703.90+0.40+12.12%1251734.47%
T210716P000320002021-02-25 2:34PM EST32.004.504.304.85+0.35+8.43%5484938.11%
T210716P000330002021-02-25 3:47PM EST33.005.455.355.60+0.50+10.10%1389738.23%
T210716P000340002021-02-25 2:28PM EST34.006.306.208.90+0.65+11.50%6796656.45%
T210716P000350002021-02-25 12:07PM EST35.007.206.658.90+0.52+7.78%611,13565.23%
T210716P000360002021-02-10 12:01PM EST36.008.456.5010.000.00-2374370.19%
T210716P000370002021-02-17 10:40AM EST37.008.678.559.550.00-137350.49%
T210716P000380002021-02-05 11:21AM EST38.0010.008.9511.300.00-109665.82%
T210716P000400002021-02-25 3:35PM EST40.0012.2510.8512.75+0.65+5.60%1852,18462.16%
T210716P000450002021-02-02 10:46AM EST45.0017.2515.9018.200.00-145758.98%