UK markets open in 1 hour 15 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.63-0.33 (-1.10%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210917C000150002021-04-07 3:53PM EDT15.0015.900.000.000.00-11000.00%
T210917C000180002021-04-07 3:25PM EDT18.0012.930.000.000.00-800.00%
T210917C000200002021-04-13 11:00AM EDT20.009.700.000.000.00-500.00%
T210917C000230002021-04-13 10:25AM EDT23.006.800.000.000.00-400.00%
T210917C000250002021-04-13 3:46PM EDT25.004.800.000.000.00-3100.00%
T210917C000280002021-04-13 3:29PM EDT28.002.340.000.000.00-23800.00%
T210917C000300002021-04-13 3:16PM EDT30.001.170.000.000.00-27500.78%
T210917C000320002021-04-13 3:54PM EDT32.000.530.000.000.00-1,11903.13%
T210917C000350002021-04-13 3:12PM EDT35.000.180.000.000.00-12706.25%
T210917C000360002021-04-13 9:31AM EDT36.000.150.000.000.00-2006.25%
T210917C000370002021-04-13 1:23PM EDT37.000.100.000.000.00-10406.25%
T210917C000380002021-04-12 11:10AM EDT38.000.090.000.000.00-1012.50%
T210917C000390002021-04-13 11:38AM EDT39.000.070.000.000.00-8012.50%
T210917C000400002021-04-13 1:58PM EDT40.000.050.000.000.00-43012.50%
T210917C000410002021-04-08 9:32AM EDT41.000.080.000.000.00-10012.50%
T210917C000420002021-04-08 10:58AM EDT42.000.060.000.000.00-3012.50%
T210917C000450002021-04-13 9:37AM EDT45.000.040.000.000.00-10012.50%
T210917C000470002021-04-13 9:37AM EDT47.000.040.000.000.00-10012.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210917P000150002021-04-09 2:44PM EDT15.000.060.000.000.00-5025.00%
T210917P000180002021-04-09 9:30AM EDT18.000.050.000.000.00-40012.50%
T210917P000200002021-04-12 12:34PM EDT20.000.110.000.000.00-115012.50%
T210917P000230002021-04-13 10:27AM EDT23.000.160.000.000.00-5012.50%
T210917P000250002021-04-13 2:12PM EDT25.000.320.000.000.00-6006.25%
T210917P000280002021-04-13 3:56PM EDT28.001.000.000.000.00-18903.13%
T210917P000300002021-04-13 3:25PM EDT30.001.930.000.000.00-6600.00%
T210917P000320002021-04-13 2:40PM EDT32.003.350.000.000.00-2300.00%
T210917P000350002021-04-13 12:56PM EDT35.006.000.000.000.00-400.00%
T210917P000370002021-03-29 10:44AM EDT37.007.800.000.000.00-100.00%
T210917P000400002021-03-19 11:30AM EDT40.0011.300.000.000.00-11700.00%
T210917P000410002021-04-07 11:31AM EDT41.0011.200.000.000.00--00.00%
T210917P000420002021-03-15 11:30AM EDT42.0013.250.000.000.00-400.00%
T210917P000430002021-04-13 11:59AM EDT43.0013.700.000.000.00-100.00%
T210917P000450002021-03-30 10:44AM EDT45.0015.470.000.000.00-100.00%
T210917P000470002021-03-22 1:44PM EDT47.0018.150.000.000.00-3200.00%