UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.09+0.20 (+0.72%)
At close: 4:04PM EST

28.17 +0.08 (0.28%)
After hours: 5:30PM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000150002021-03-01 3:44PM EST15.0013.1512.1514.10+0.15+1.15%724565.58%
T220121C000180002021-02-26 1:54PM EST18.0010.149.1011.300.00-118954.27%
T220121C000200002021-03-01 11:55AM EST20.008.278.058.20+0.27+3.38%111,29822.07%
T220121C000230002021-03-01 3:16PM EST23.005.355.255.350.00-894,15718.07%
T220121C000250002021-03-01 3:59PM EST25.003.753.703.950.00-43827,81820.44%
T220121C000280002021-03-01 3:44PM EST28.002.152.102.27-0.15-6.52%34725,21621.03%
T220121C000300002021-03-01 3:59PM EST30.001.411.401.41-0.02-1.40%1,281103,98520.42%
T220121C000330002021-03-01 3:55PM EST33.000.790.770.830.00-30538,78922.39%
T220121C000350002021-03-01 3:58PM EST35.000.530.520.55-0.05-8.62%2,87956,32522.90%
T220121C000370002021-03-01 2:52PM EST37.000.400.380.40-0.01-2.44%17420,99024.02%
T220121C000400002021-03-01 3:01PM EST40.000.270.260.280.00-48251,05926.05%
T220121C000420002021-03-01 3:42PM EST42.000.210.200.21-0.01-4.55%4513,57426.86%
T220121C000450002021-03-01 3:52PM EST45.000.160.150.18-0.01-5.88%11015,87729.30%
T220121C000470002021-03-01 2:12PM EST47.000.150.130.15+0.01+7.14%123,07630.32%
T220121C000500002021-03-01 3:36PM EST50.000.140.130.14+0.01+7.69%17212,35732.72%
T220121C000550002021-03-01 3:33PM EST55.000.120.110.12+0.02+20.00%21420,23635.94%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000150002021-03-01 1:22PM EST15.000.220.180.24+0.01+4.76%415,49243.85%
T220121P000180002021-03-01 3:55PM EST18.000.400.330.41+0.02+5.26%62,50737.84%
T220121P000200002021-03-01 2:54PM EST20.000.590.580.63-0.03-4.84%1168,72835.25%
T220121P000230002021-03-01 3:07PM EST23.001.191.181.25-0.09-7.03%28923,08633.06%
T220121P000250002021-03-01 3:59PM EST25.001.881.671.93-0.12-6.00%5,46340,03632.53%
T220121P000280002021-03-01 3:45PM EST28.003.403.253.45-0.05-1.45%41035,73633.15%
T220121P000300002021-03-01 3:42PM EST30.004.754.554.90-0.10-2.06%8467,33035.47%
T220121P000330002021-03-01 3:28PM EST33.007.006.807.25+0.35+5.26%713,26838.14%
T220121P000350002021-03-01 1:45PM EST35.008.658.009.15-0.35-3.89%2826,38041.99%
T220121P000370002021-02-26 1:25PM EST37.0010.6010.3510.850.00-53,39943.16%
T220121P000400002021-02-26 1:41PM EST40.0013.6012.3514.950.00-52,37460.14%
T220121P000420002021-03-01 3:42PM EST42.0015.4314.5016.95+0.32+2.12%14,64050.68%
T220121P000450002021-01-12 11:33AM EST45.0017.560.000.000.00-35520.00%
T220121P000470002021-02-18 3:56PM EST47.0019.3518.2021.650.00-11,75468.16%
T220121P000500002021-02-01 12:43PM EST50.0022.6521.0025.700.00-12,42957.03%
T220121P000550002021-02-16 9:30AM EST55.0027.1527.0028.800.00-11,16356.06%