AT&T Inc. (T)
NYSE - NYSE Delayed 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
After hours: 04:58PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00015000 | 2021-11-26 12:00PM EST | 15.00 | 9.20 | 9.20 | 9.35 | -0.40 | -4.17% | 16 | 313 | 65.23% |
| T220121C00017000 | 2021-11-26 12:57PM EST | 17.00 | 7.30 | 7.25 | 7.35 | -0.25 | -3.31% | 26 | 4 | 53.91% |
| T220121C00018000 | 2021-11-23 3:52PM EST | 18.00 | 6.85 | 6.20 | 6.40 | 0.00 | - | 30 | 472 | 56.06% |
| T220121C00019000 | 2021-11-24 1:42PM EST | 19.00 | 5.55 | 5.25 | 5.40 | 0.00 | - | 5 | 325 | 47.95% |
| T220121C00020000 | 2021-11-24 10:37AM EST | 20.00 | 4.56 | 4.25 | 4.40 | 0.00 | - | 15 | 906 | 40.04% |
| T220121C00021000 | 2021-11-26 10:04AM EST | 21.00 | 3.37 | 3.30 | 3.45 | -0.68 | -16.79% | 10 | 80 | 34.86% |
| T220121C00022000 | 2021-11-26 11:29AM EST | 22.00 | 2.45 | 2.40 | 2.51 | -0.24 | -8.92% | 101 | 1,776 | 29.25% |
| T220121C00023000 | 2021-11-26 11:55AM EST | 23.00 | 1.58 | 1.58 | 1.67 | -0.22 | -12.22% | 16 | 4,700 | 25.59% |
| T220121C00024000 | 2021-11-26 12:54PM EST | 24.00 | 0.96 | 0.96 | 1.01 | -0.10 | -9.43% | 671 | 7,816 | 23.98% |
| T220121C00025000 | 2021-11-26 12:56PM EST | 25.00 | 0.53 | 0.53 | 0.56 | -0.02 | -3.64% | 4,095 | 67,962 | 23.54% |
| T220121C00026000 | 2021-11-26 12:51PM EST | 26.00 | 0.29 | 0.27 | 0.29 | +0.02 | +7.41% | 1,838 | 62,153 | 23.63% |
| T220121C00027000 | 2021-11-26 12:44PM EST | 27.00 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 1,035 | 72,811 | 24.81% |
| T220121C00028000 | 2021-11-26 12:47PM EST | 28.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 172 | 63,917 | 26.76% |
| T220121C00029000 | 2021-11-26 12:47PM EST | 29.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 35 | 42,364 | 28.13% |
| T220121C00030000 | 2021-11-26 12:45PM EST | 30.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 193 | 136,336 | 31.25% |
| T220121C00031000 | 2021-11-26 10:43AM EST | 31.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 21,375 | 33.59% |
| T220121C00032000 | 2021-11-26 11:06AM EST | 32.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 102 | 14,811 | 37.11% |
| T220121C00033000 | 2021-11-26 12:11PM EST | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 58 | 37,690 | 38.67% |
| T220121C00034000 | 2021-11-23 10:16AM EST | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 2,567 | 41.80% |
| T220121C00035000 | 2021-11-26 12:26PM EST | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 464 | 78,748 | 44.53% |
| T220121C00036000 | 2021-11-24 12:53PM EST | 36.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 10,725 | 47.27% |
| T220121C00037000 | 2021-11-26 10:57AM EST | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 144 | 22,805 | 47.66% |
| T220121C00038000 | 2021-11-19 1:37PM EST | 38.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 3,552 | 50.00% |
| T220121C00040000 | 2021-11-26 12:24PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 52,986 | 50.00% |
| T220121C00042000 | 2021-11-26 10:53AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15,804 | 50.00% |
| T220121C00045000 | 2021-11-24 2:36PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,835 | 17,474 | 56.25% |
| T220121C00047000 | 2021-11-05 2:59PM EST | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,348 | 64.06% |
| T220121C00050000 | 2021-11-22 11:40AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,968 | 65.63% |
| T220121C00055000 | 2021-11-23 1:15PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 20,348 | 71.88% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00015000 | 2021-11-26 12:15PM EST | 15.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 531 | 15,673 | 63.28% |
| T220121P00017000 | 2021-11-24 1:52PM EST | 17.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 10 | 71 | 54.10% |
| T220121P00018000 | 2021-11-26 12:52PM EST | 18.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 57 | 6,882 | 48.83% |
| T220121P00019000 | 2021-11-24 2:27PM EST | 19.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 1 | 593 | 44.92% |
| T220121P00020000 | 2021-11-26 12:14PM EST | 20.00 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 83 | 13,562 | 40.04% |
| T220121P00021000 | 2021-11-26 11:04AM EST | 21.00 | 0.21 | 0.24 | 0.25 | +0.03 | +16.67% | 43 | 1,598 | 35.94% |
| T220121P00022000 | 2021-11-26 12:54PM EST | 22.00 | 0.39 | 0.37 | 0.39 | +0.11 | +39.29% | 151 | 5,123 | 33.11% |
| T220121P00023000 | 2021-11-26 12:56PM EST | 23.00 | 0.63 | 0.64 | 0.67 | +0.16 | +34.04% | 8,058 | 49,070 | 32.32% |
| T220121P00024000 | 2021-11-26 12:56PM EST | 24.00 | 1.08 | 1.07 | 1.10 | +0.22 | +25.58% | 704 | 66,799 | 32.32% |
| T220121P00025000 | 2021-11-26 12:56PM EST | 25.00 | 1.74 | 1.69 | 1.74 | +0.30 | +20.83% | 523 | 135,536 | 34.47% |
| T220121P00026000 | 2021-11-26 12:44PM EST | 26.00 | 2.48 | 2.45 | 2.57 | +0.28 | +12.73% | 475 | 50,156 | 39.06% |
| T220121P00027000 | 2021-11-26 12:44PM EST | 27.00 | 3.35 | 3.30 | 3.45 | +0.20 | +6.35% | 143 | 20,045 | 43.31% |
| T220121P00028000 | 2021-11-26 12:37PM EST | 28.00 | 4.30 | 4.20 | 4.55 | +0.25 | +6.17% | 65 | 77,523 | 53.42% |
| T220121P00029000 | 2021-11-26 10:13AM EST | 29.00 | 5.34 | 5.20 | 5.40 | +0.21 | +4.09% | 103 | 7,563 | 51.17% |
| T220121P00030000 | 2021-11-26 12:35PM EST | 30.00 | 6.30 | 6.25 | 6.35 | +0.30 | +5.00% | 45 | 59,155 | 56.74% |
| T220121P00031000 | 2021-11-24 11:55AM EST | 31.00 | 6.95 | 7.20 | 7.35 | 0.00 | - | 10 | 1,132 | 60.94% |
| T220121P00032000 | 2021-11-22 2:30PM EST | 32.00 | 7.70 | 8.20 | 8.40 | 0.00 | - | 5 | 1,058 | 66.89% |
| T220121P00033000 | 2021-11-26 11:30AM EST | 33.00 | 9.30 | 9.15 | 9.35 | +0.45 | +5.08% | 35 | 14,051 | 69.34% |
| T220121P00034000 | 2021-11-18 3:54PM EST | 34.00 | 10.05 | 10.15 | 10.45 | 0.00 | - | 1 | 1,272 | 75.88% |
| T220121P00035000 | 2021-11-24 12:30PM EST | 35.00 | 10.88 | 11.10 | 11.35 | 0.00 | - | 1 | 27,745 | 76.56% |
| T220121P00036000 | 2021-11-08 10:36AM EST | 36.00 | 11.40 | 12.15 | 12.30 | 0.00 | - | 5 | 238 | 80.47% |
| T220121P00037000 | 2021-11-24 2:35PM EST | 37.00 | 12.90 | 13.15 | 13.35 | 0.00 | - | 26 | 6,024 | 85.45% |
| T220121P00038000 | 2021-11-12 2:15PM EST | 38.00 | 13.50 | 14.10 | 14.30 | 0.00 | - | 1 | 109 | 86.52% |
| T220121P00040000 | 2021-11-24 2:57PM EST | 40.00 | 16.00 | 16.15 | 16.30 | 0.00 | - | 5 | 3,319 | 94.53% |
| T220121P00042000 | 2021-11-23 3:08PM EST | 42.00 | 17.70 | 18.05 | 18.60 | 0.00 | - | 6 | 6,247 | 106.15% |
| T220121P00045000 | 2021-11-23 2:08PM EST | 45.00 | 20.50 | 21.20 | 21.30 | 0.00 | - | 100 | 503 | 110.94% |
| T220121P00047000 | 2021-10-25 10:10AM EST | 47.00 | 22.05 | 23.15 | 23.30 | 0.00 | - | 26 | 1,772 | 114.84% |
| T220121P00050000 | 2021-11-16 10:08AM EST | 50.00 | 25.75 | 26.05 | 26.55 | 0.00 | - | 1 | 2,412 | 126.66% |
| T220121P00055000 | 2021-10-05 10:04AM EST | 55.00 | 28.50 | 30.20 | 30.30 | 0.00 | - | 2 | 1,023 | 0.00% |
© 2021 Yahoo. All rights reserved.
