UK markets closed

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
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000150002021-11-26 12:00PM EST15.009.209.209.35-0.40-4.17%1631365.23%
T220121C000170002021-11-26 12:57PM EST17.007.307.257.35-0.25-3.31%26453.91%
T220121C000180002021-11-23 3:52PM EST18.006.856.206.400.00-3047256.06%
T220121C000190002021-11-24 1:42PM EST19.005.555.255.400.00-532547.95%
T220121C000200002021-11-24 10:37AM EST20.004.564.254.400.00-1590640.04%
T220121C000210002021-11-26 10:04AM EST21.003.373.303.45-0.68-16.79%108034.86%
T220121C000220002021-11-26 11:29AM EST22.002.452.402.51-0.24-8.92%1011,77629.25%
T220121C000230002021-11-26 11:55AM EST23.001.581.581.67-0.22-12.22%164,70025.59%
T220121C000240002021-11-26 12:54PM EST24.000.960.961.01-0.10-9.43%6717,81623.98%
T220121C000250002021-11-26 12:56PM EST25.000.530.530.56-0.02-3.64%4,09567,96223.54%
T220121C000260002021-11-26 12:51PM EST26.000.290.270.29+0.02+7.41%1,83862,15323.63%
T220121C000270002021-11-26 12:44PM EST27.000.150.140.16+0.02+15.38%1,03572,81124.81%
T220121C000280002021-11-26 12:47PM EST28.000.090.080.10+0.02+28.57%17263,91726.76%
T220121C000290002021-11-26 12:47PM EST29.000.050.050.060.00-3542,36428.13%
T220121C000300002021-11-26 12:45PM EST30.000.040.040.05-0.01-20.00%193136,33631.25%
T220121C000310002021-11-26 10:43AM EST31.000.040.030.040.00-1421,37533.59%
T220121C000320002021-11-26 11:06AM EST32.000.030.030.04-0.01-25.00%10214,81137.11%
T220121C000330002021-11-26 12:11PM EST33.000.030.020.030.00-5837,69038.67%
T220121C000340002021-11-23 10:16AM EST34.000.020.010.030.00-142,56741.80%
T220121C000350002021-11-26 12:26PM EST35.000.020.020.030.00-46478,74844.53%
T220121C000360002021-11-24 12:53PM EST36.000.020.020.030.00-610,72547.27%
T220121C000370002021-11-26 10:57AM EST37.000.010.010.020.00-14422,80547.66%
T220121C000380002021-11-19 1:37PM EST38.000.010.010.030.00-173,55250.00%
T220121C000400002021-11-26 12:24PM EST40.000.010.000.010.00-2752,98650.00%
T220121C000420002021-11-26 10:53AM EST42.000.010.000.010.00-915,80450.00%
T220121C000450002021-11-24 2:36PM EST45.000.010.000.010.00-1,83517,47456.25%
T220121C000470002021-11-05 2:59PM EST47.000.010.000.020.00-14,34864.06%
T220121C000500002021-11-22 11:40AM EST50.000.010.000.010.00-213,96865.63%
T220121C000550002021-11-23 1:15PM EST55.000.010.000.010.00-720,34871.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000150002021-11-26 12:15PM EST15.000.050.040.05+0.01+25.00%53115,67363.28%
T220121P000170002021-11-24 1:52PM EST17.000.080.070.090.00-107154.10%
T220121P000180002021-11-26 12:52PM EST18.000.100.090.10+0.02+25.00%576,88248.83%
T220121P000190002021-11-24 2:27PM EST19.000.100.120.140.00-159344.92%
T220121P000200002021-11-26 12:14PM EST20.000.180.160.18+0.06+50.00%8313,56240.04%
T220121P000210002021-11-26 11:04AM EST21.000.210.240.25+0.03+16.67%431,59835.94%
T220121P000220002021-11-26 12:54PM EST22.000.390.370.39+0.11+39.29%1515,12333.11%
T220121P000230002021-11-26 12:56PM EST23.000.630.640.67+0.16+34.04%8,05849,07032.32%
T220121P000240002021-11-26 12:56PM EST24.001.081.071.10+0.22+25.58%70466,79932.32%
T220121P000250002021-11-26 12:56PM EST25.001.741.691.74+0.30+20.83%523135,53634.47%
T220121P000260002021-11-26 12:44PM EST26.002.482.452.57+0.28+12.73%47550,15639.06%
T220121P000270002021-11-26 12:44PM EST27.003.353.303.45+0.20+6.35%14320,04543.31%
T220121P000280002021-11-26 12:37PM EST28.004.304.204.55+0.25+6.17%6577,52353.42%
T220121P000290002021-11-26 10:13AM EST29.005.345.205.40+0.21+4.09%1037,56351.17%
T220121P000300002021-11-26 12:35PM EST30.006.306.256.35+0.30+5.00%4559,15556.74%
T220121P000310002021-11-24 11:55AM EST31.006.957.207.350.00-101,13260.94%
T220121P000320002021-11-22 2:30PM EST32.007.708.208.400.00-51,05866.89%
T220121P000330002021-11-26 11:30AM EST33.009.309.159.35+0.45+5.08%3514,05169.34%
T220121P000340002021-11-18 3:54PM EST34.0010.0510.1510.450.00-11,27275.88%
T220121P000350002021-11-24 12:30PM EST35.0010.8811.1011.350.00-127,74576.56%
T220121P000360002021-11-08 10:36AM EST36.0011.4012.1512.300.00-523880.47%
T220121P000370002021-11-24 2:35PM EST37.0012.9013.1513.350.00-266,02485.45%
T220121P000380002021-11-12 2:15PM EST38.0013.5014.1014.300.00-110986.52%
T220121P000400002021-11-24 2:57PM EST40.0016.0016.1516.300.00-53,31994.53%
T220121P000420002021-11-23 3:08PM EST42.0017.7018.0518.600.00-66,247106.15%
T220121P000450002021-11-23 2:08PM EST45.0020.5021.2021.300.00-100503110.94%
T220121P000470002021-10-25 10:10AM EST47.0022.0523.1523.300.00-261,772114.84%
T220121P000500002021-11-16 10:08AM EST50.0025.7526.0526.550.00-12,412126.66%
T220121P000550002021-10-05 10:04AM EST55.0028.5030.2030.300.00-21,0230.00%