UK markets open in 3 hours 37 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.62+0.30 (+1.06%)
At close: 4:02PM EST

28.69 +0.07 (0.24%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000150002020-11-23 2:52PM EST15.0013.6013.4513.85+0.32+2.41%320238.92%
T220121C000180002020-11-23 2:21PM EST18.0010.6010.4010.95-0.45-4.07%227632.18%
T220121C000200002020-11-23 3:00PM EST20.008.758.558.70+0.55+6.71%281,47118.95%
T220121C000230002020-11-23 3:52PM EST23.005.855.705.85+0.35+6.36%782,74516.26%
T220121C000250002020-11-23 3:58PM EST25.004.174.104.20+0.25+6.38%25917,25816.11%
T220121C000280002020-11-23 3:09PM EST28.002.402.312.47+0.12+5.26%22720,22917.64%
T220121C000300002020-11-23 3:59PM EST30.001.561.551.56+0.13+9.09%4,58368,07617.32%
T220121C000330002020-11-23 3:52PM EST33.000.790.780.81+0.06+8.22%36623,87418.07%
T220121C000350002020-11-23 2:55PM EST35.000.500.470.52+0.04+8.70%11831,05018.56%
T220121C000370002020-11-23 3:55PM EST37.000.320.310.34+0.02+6.67%3415,62719.09%
T220121C000400002020-11-23 2:56PM EST40.000.190.170.19+0.01+5.56%45138,46620.02%
T220121C000420002020-11-23 3:29PM EST42.000.130.100.15-0.03-18.75%42010,58921.14%
T220121C000450002020-11-23 3:30PM EST45.000.100.070.120.00-37310,07323.05%
T220121C000470002020-11-20 10:31AM EST47.000.070.050.090.00-12,47323.63%
T220121C000500002020-11-20 3:35PM EST50.000.070.050.07+0.01+16.67%20019,51924.90%
T220121C000550002020-11-23 3:48PM EST55.000.060.040.06+0.02+50.00%63614,10627.74%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000150002020-11-23 11:36AM EST15.000.200.150.220.00-104,92338.57%
T220121P000180002020-11-19 2:43PM EST18.000.420.360.430.00-72,13734.62%
T220121P000200002020-11-23 12:35PM EST20.000.610.550.63-0.07-10.29%56,14531.98%
T220121P000230002020-11-23 3:38PM EST23.001.181.161.22-0.15-11.28%9314,48329.96%
T220121P000250002020-11-23 1:59PM EST25.001.801.801.88-0.17-8.63%1323,51029.57%
T220121P000280002020-11-23 3:57PM EST28.003.253.203.30-0.23-6.61%14620,55229.74%
T220121P000300002020-11-23 3:52PM EST30.004.454.354.50-0.20-4.30%4,38350,33630.07%
T220121P000330002020-11-23 10:02AM EST33.006.906.657.05-0.15-2.13%1011,82034.45%
T220121P000350002020-11-23 1:10PM EST35.008.508.208.55-0.70-7.61%177,72034.60%
T220121P000370002020-11-19 3:28PM EST37.0010.6710.1010.450.00-522,66037.53%
T220121P000400002020-11-19 2:46PM EST40.0013.5112.8013.350.00-81,32341.61%
T220121P000420002020-11-23 9:59AM EST42.0015.2514.9515.20+0.56+3.81%4631943.14%
T220121P000450002020-11-20 2:19PM EST45.0018.3517.1018.700.00-145651.93%
T220121P000470002020-11-04 11:06AM EST47.0021.4519.1020.650.00-41,78153.96%
T220121P000500002020-11-16 10:20AM EST50.0022.5622.5523.200.00-12,35052.91%
T220121P000550002020-10-30 8:55AM EST55.0028.9027.1528.650.00-11,07354.59%