UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.040.00 (0.00%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000150002020-09-25 2:49PM EDT15.0012.9212.9013.25-0.43-3.22%1127634.96%
T220121C000180002020-09-23 1:06PM EDT18.0010.279.9010.250.00-523726.17%
T220121C000200002020-09-25 11:44AM EDT20.007.807.908.25-0.20-2.50%941,16321.00%
T220121C000230002020-09-25 3:49PM EDT23.005.305.255.45+0.05+0.95%2111,44317.09%
T220121C000250002020-09-25 3:54PM EDT25.003.853.753.95-0.05-1.28%21211,19717.19%
T220121C000280002020-09-25 3:48PM EDT28.002.312.282.40-0.08-3.35%9416,85118.56%
T220121C000300002020-09-25 3:59PM EDT30.001.631.531.82+0.05+3.16%26348,05020.24%
T220121C000330002020-09-25 3:34PM EDT33.000.870.850.88-0.01-1.14%12514,86819.04%
T220121C000350002020-09-25 3:59PM EDT35.000.550.510.55-0.05-8.33%40523,62718.97%
T220121C000370002020-09-25 3:12PM EDT37.000.430.400.48-0.01-2.27%2310,84620.97%
T220121C000400002020-09-25 3:15PM EDT40.000.290.270.34+0.04+16.00%11231,07222.58%
T220121C000420002020-09-25 3:27PM EDT42.000.230.200.25+0.01+4.55%910,32323.05%
T220121C000450002020-09-25 2:28PM EDT45.000.170.150.19-0.01-5.56%349,63724.46%
T220121C000470002020-09-25 12:42PM EDT47.000.150.130.24-0.02-11.76%212,27327.39%
T220121C000500002020-09-25 3:15PM EDT50.000.130.120.130.00-119,17626.66%
T220121C000550002020-09-25 1:13PM EDT55.000.090.080.10+0.01+12.50%611,81428.81%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000150002020-09-25 3:49PM EDT15.000.330.300.39+0.08+32.00%75,21140.58%
T220121P000180002020-09-25 10:43AM EDT18.000.590.500.62+0.02+3.51%32,53635.21%
T220121P000200002020-09-24 2:41PM EDT20.000.880.790.960.00-2985,99433.74%
T220121P000230002020-09-25 12:26PM EDT23.001.741.481.76+0.06+3.57%7310,78732.40%
T220121P000250002020-09-25 3:27PM EDT25.002.222.222.50-0.14-5.93%10824,48931.71%
T220121P000280002020-09-25 12:48PM EDT28.004.173.404.10+0.32+8.31%824,29732.28%
T220121P000300002020-09-25 11:31AM EDT30.005.475.205.45+0.27+5.19%1941,71333.31%
T220121P000330002020-09-24 9:31AM EDT33.007.606.808.400.00-1011,75340.30%
T220121P000350002020-09-23 2:05PM EDT35.009.208.6510.050.00-107,51741.64%
T220121P000370002020-09-25 12:44PM EDT37.0011.3510.7511.30+0.65+6.07%22,47539.11%
T220121P000400002020-09-23 2:36PM EDT40.0013.9213.5014.450.00-1990545.09%
T220121P000420002020-09-14 12:49PM EDT42.0014.7615.4516.450.00-129847.93%
T220121P000450002020-09-22 10:03AM EDT45.0018.2918.1019.500.00-2041452.20%
T220121P000470002020-09-04 11:20AM EDT47.0019.4520.2521.400.00-21,77053.65%
T220121P000500002020-09-25 12:28PM EDT50.0023.9923.3524.20+0.18+0.76%12,34350.98%
T220121P000550002020-09-10 11:35AM EDT55.0027.4328.1029.600.00-31,07156.36%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more