UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.22-0.25 (-1.02%)
At close: 1:00PM EST
24.19 -0.03 (-0.12%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211217C000150002021-11-19 12:37PM EST15.009.109.209.350.00-501108.59%
T211217C000170002021-11-10 3:06PM EST17.007.957.207.350.00-21683.59%
T211217C000180002021-11-23 3:16PM EST18.006.806.206.350.00-12071.88%
T211217C000190002021-11-09 1:15PM EST19.005.735.205.350.00-12260.94%
T211217C000200002021-11-26 12:12PM EST20.004.354.254.35-0.35-7.45%1725854.30%
T211217C000210002021-11-24 10:28AM EST21.003.553.253.350.00-119548.83%
T211217C000220002021-11-23 10:34AM EST22.002.852.272.420.00-118542.19%
T211217C000230002021-11-26 12:17PM EST23.001.491.421.50-0.16-9.70%3370733.30%
T211217C000240002021-11-26 12:56PM EST24.000.700.690.73-0.11-13.58%1,3275,77227.25%
T211217C000250002021-11-26 12:56PM EST25.000.260.250.27-0.03-10.34%1,07495,44925.20%
T211217C000255002021-11-26 12:57PM EST25.500.160.140.16+0.16-3754,18525.59%
T211217C000260002021-11-26 12:58PM EST26.000.100.080.100.00-54135,16426.66%
T211217C000265002021-11-26 11:55AM EST26.500.050.050.06+0.05-291427.54%
T211217C000270002021-11-26 12:06PM EST27.000.030.030.04-0.01-25.00%3773,88828.91%
T211217C000275002021-11-26 12:30PM EST27.500.040.020.04+0.04-7213932.81%
T211217C000280002021-11-26 12:50PM EST28.000.030.020.030.00-12418,69634.38%
T211217C000285002021-11-26 12:56PM EST28.500.020.010.03+0.02-54137.89%
T211217C000290002021-11-26 12:44PM EST29.000.010.010.02-0.01-50.00%10612,11538.28%
T211217C000295002021-11-23 2:47PM EST29.500.010.000.03+0.01--444.14%
T211217C000300002021-11-26 11:23AM EST30.000.020.000.010.00-919,81840.63%
T211217C000310002021-11-26 11:16AM EST31.000.010.000.02-0.01-50.00%41,95850.00%
T211217C000320002021-11-26 9:32AM EST32.000.010.000.020.00-42,10550.00%
T211217C000330002021-11-23 12:35PM EST33.000.010.000.020.00-101,37154.69%
T211217C000340002021-11-18 2:55PM EST34.000.010.000.020.00-2030459.38%
T211217C000350002021-11-17 3:50PM EST35.000.020.000.020.00-123764.06%
T211217C000360002021-11-01 2:56PM EST36.000.020.000.030.00-210071.88%
T211217C000370002021-11-15 10:55AM EST37.000.010.000.020.00-410571.88%
T211217C000380002021-11-12 3:33PM EST38.000.010.000.020.00-105076.56%
T211217C000400002021-11-04 1:20PM EST40.000.010.000.010.00-114478.13%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211217P000150002021-11-24 10:27AM EST15.000.020.000.020.00-206,84784.38%
T211217P000170002021-11-22 10:01AM EST17.000.030.000.030.00-51,40068.75%
T211217P000180002021-11-26 12:20PM EST18.000.020.020.030.00-1632,52063.28%
T211217P000190002021-11-24 1:28PM EST19.000.030.030.040.00-31,03055.86%
T211217P000200002021-11-26 12:14PM EST20.000.060.050.06+0.02+50.00%1437,20050.00%
T211217P000210002021-11-26 12:09PM EST21.000.070.070.09+0.01+16.67%3181,61544.14%
T211217P000220002021-11-26 12:45PM EST22.000.130.120.13+0.04+44.44%816,81336.62%
T211217P000230002021-11-26 12:55PM EST23.000.220.210.24+0.08+57.14%1,76833,10531.06%
T211217P000240002021-11-26 12:59PM EST24.000.470.470.50+0.14+42.42%1,54440,80926.86%
T211217P000250002021-11-26 12:56PM EST25.001.071.031.06+0.25+30.49%32591,15925.68%
T211217P000255002021-11-26 11:19AM EST25.501.381.361.48+1.38-164427.93%
T211217P000260002021-11-26 12:53PM EST26.001.891.831.90+0.34+21.94%25623,07628.32%
T211217P000270002021-11-26 11:54AM EST27.002.892.802.88+0.36+14.23%8420,16435.94%
T211217P000275002021-11-22 2:51PM EST27.502.783.203.35+2.78--236.91%
T211217P000280002021-11-26 11:02AM EST28.003.853.703.85+0.35+10.00%522,23140.82%
T211217P000290002021-11-26 11:13AM EST29.004.754.704.85+0.25+5.56%265548.24%
T211217P000300002021-11-26 10:18AM EST30.005.905.705.85+0.40+7.27%46,16655.08%
T211217P000310002021-11-24 10:55AM EST31.006.556.706.850.00-11,24261.72%
T211217P000320002021-11-24 1:39PM EST32.007.467.757.850.00-150255.47%
T211217P000330002021-11-22 12:04PM EST33.008.208.708.850.00-12073.44%
T211217P000340002021-09-17 2:55PM EST34.007.008.258.350.00-9110.00%
T211217P000350002021-11-26 11:31AM EST35.0010.8010.7010.85-0.15-1.37%16584.38%
T211217P000360002021-08-20 10:18AM EST36.008.758.809.100.00-13410.00%
T211217P000370002021-09-09 2:58PM EST37.0010.0510.2010.300.00-12660.00%
T211217P000380002021-09-20 8:33AM EST38.0011.2012.4512.600.00-1600.00%
T211217P000390002021-08-30 1:33PM EST39.0012.2512.3012.450.00-91280.00%
T211217P000400002021-11-04 10:13AM EST40.0014.9515.7015.850.00-148108.20%