UK markets open in 1 hour 15 minutes
NIKKEI 225
29,649.61+110.91(+0.38%)HANG SENG
28,916.21+418.96(+1.47%)CRUDE OIL
60.80+0.62(+1.03%)
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
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210917C00015000 | 2021-04-07 3:53PM EDT | 15.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| T210917C00018000 | 2021-04-07 3:25PM EDT | 18.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| T210917C00020000 | 2021-04-13 11:00AM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T210917C00023000 | 2021-04-13 10:25AM EDT | 23.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T210917C00025000 | 2021-04-13 3:46PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| T210917C00028000 | 2021-04-13 3:29PM EDT | 28.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| T210917C00030000 | 2021-04-13 3:16PM EDT | 30.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.78% |
| T210917C00032000 | 2021-04-13 3:54PM EDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 3.13% |
| T210917C00035000 | 2021-04-13 3:12PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| T210917C00036000 | 2021-04-13 9:31AM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| T210917C00037000 | 2021-04-13 1:23PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| T210917C00038000 | 2021-04-12 11:10AM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T210917C00039000 | 2021-04-13 11:38AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| T210917C00040000 | 2021-04-13 1:58PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| T210917C00041000 | 2021-04-08 9:32AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| T210917C00042000 | 2021-04-08 10:58AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| T210917C00045000 | 2021-04-13 9:37AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| T210917C00047000 | 2021-04-13 9:37AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210917P00015000 | 2021-04-09 2:44PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| T210917P00018000 | 2021-04-09 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| T210917P00020000 | 2021-04-12 12:34PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| T210917P00023000 | 2021-04-13 10:27AM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| T210917P00025000 | 2021-04-13 2:12PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| T210917P00028000 | 2021-04-13 3:56PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| T210917P00030000 | 2021-04-13 3:25PM EDT | 30.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| T210917P00032000 | 2021-04-13 2:40PM EDT | 32.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| T210917P00035000 | 2021-04-13 12:56PM EDT | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T210917P00037000 | 2021-03-29 10:44AM EDT | 37.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210917P00040000 | 2021-03-19 11:30AM EDT | 40.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| T210917P00041000 | 2021-04-07 11:31AM EDT | 41.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T210917P00042000 | 2021-03-15 11:30AM EDT | 42.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T210917P00043000 | 2021-04-13 11:59AM EDT | 43.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210917P00045000 | 2021-03-30 10:44AM EDT | 45.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T210917P00047000 | 2021-03-22 1:44PM EDT | 47.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
