UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.30-0.08 (-0.28%)
At close: 4:04PM EDT

28.34 +0.04 (0.14%)
After hours: 5:03PM EDT

In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210917C000150002020-09-25 3:49PM EDT15.0013.0513.2513.500.00-52740.82%
T210917C000180002020-09-10 10:28AM EDT18.0011.2010.1510.500.00-41930.66%
T210917C000200002020-09-22 2:50PM EDT20.008.558.158.500.00-19524.71%
T210917C000230002020-09-29 1:13PM EDT23.005.255.305.50+0.21+4.17%67116.50%
T210917C000250002020-09-29 3:01PM EDT25.003.903.753.95-0.11-2.74%219617.70%
T210917C000280002020-09-29 12:36PM EDT28.002.092.092.20-0.01-0.48%53552618.52%
T210917C000300002020-09-29 1:47PM EDT30.001.371.351.44+0.07+5.38%613,16919.12%
T210917C000320002020-09-29 3:30PM EDT32.000.860.850.89+0.06+7.50%252,48819.28%
T210917C000350002020-09-28 2:06PM EDT35.000.410.380.440.00-402,06619.97%
T210917C000370002020-09-29 2:51PM EDT37.000.250.240.300.00-351,32420.90%
T210917C000400002020-09-29 1:40PM EDT40.000.130.120.15-0.01-7.14%381,19921.44%
T210917C000420002020-09-29 11:09AM EDT42.000.070.070.10-0.04-36.36%2736521.97%
T210917C000450002020-09-29 9:53AM EDT45.000.060.050.060.00-420223.05%
T210917C000470002020-09-29 9:52AM EDT47.000.040.010.100.00-439226.81%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210917P000150002020-09-10 9:30AM EDT15.000.190.140.210.00-11141.31%
T210917P000180002020-09-14 2:10PM EDT18.000.280.310.420.00-187837.06%
T210917P000200002020-09-11 1:49PM EDT20.000.490.550.610.00-620433.94%
T210917P000230002020-09-28 11:33AM EDT23.001.131.091.28+0.08+7.62%298832.72%
T210917P000250002020-09-29 12:34PM EDT25.001.731.681.92-0.02-1.14%8774,44331.81%
T210917P000280002020-09-29 1:00PM EDT28.003.203.053.20+0.20+6.67%1153,11430.40%
T210917P000300002020-09-29 3:52PM EDT30.004.554.354.50+0.30+7.06%1352,93231.47%
T210917P000320002020-09-29 3:52PM EDT32.006.005.506.05+0.50+9.09%24333.35%
T210917P000350002020-09-24 11:46AM EDT35.008.798.058.900.00-15739.25%
T210917P000370002020-09-29 1:05PM EDT37.0010.459.8510.45-0.15-1.42%10238.89%
T210917P000420002020-09-11 10:32AM EDT42.0014.4014.7015.250.00-121245.19%
T210917P000470002020-08-27 11:20AM EDT47.0018.5020.2020.550.00-7753.49%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more