UK markets close in 1 hour 5 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.99-0.24 (-0.82%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120C000150002020-11-23 9:30AM EST15.0013.4013.7014.350.00-13332.18%
T230120C000180002020-11-25 12:25PM EST18.0011.0010.7011.30-0.30-2.65%16223.68%
T230120C000200002020-11-25 3:45PM EST20.009.008.959.20-0.31-3.33%1788017.53%
T230120C000230002020-11-25 1:17PM EST23.006.206.156.85-0.45-6.77%471,62519.39%
T230120C000250002020-11-25 1:17PM EST25.004.804.755.15-0.20-4.00%463,70117.13%
T230120C000270002020-11-25 3:34PM EST27.003.653.703.85-0.20-5.19%3235,54816.75%
T230120C000300002020-11-25 3:55PM EST30.002.502.332.52-0.05-1.96%18911,08417.40%
T230120C000320002020-11-25 1:15PM EST32.001.751.692.00-0.15-7.89%1373,65918.48%
T230120C000350002020-11-25 1:10PM EST35.001.151.101.15-0.08-6.50%1765,80317.85%
T230120C000370002020-11-25 2:44PM EST37.000.820.810.86-0.03-3.53%561,15618.25%
T230120C000400002020-11-25 3:20PM EST40.000.570.560.57-0.01-1.72%3711,21918.90%
T230120C000420002020-11-25 3:43PM EST42.000.400.350.44-0.03-6.98%1251,77319.31%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120P000150002020-11-20 9:38AM EST15.000.480.400.730.00-327139.19%
T230120P000180002020-11-25 2:12PM EST18.000.900.710.89+0.08+9.76%2340532.47%
T230120P000200002020-11-24 2:12PM EST20.001.220.911.270.00-1253331.10%
T230120P000230002020-11-25 1:11PM EST23.002.051.872.33+0.05+2.50%645,42531.54%
T230120P000250002020-11-24 3:59PM EST25.002.802.583.050.00-44,87030.59%
T230120P000270002020-11-25 1:13PM EST27.003.853.303.85+0.10+2.67%2393,14329.42%
T230120P000300002020-11-25 3:15PM EST30.005.455.055.80-0.39-6.68%62,94030.86%
T230120P000320002020-11-25 12:54PM EST32.006.945.857.10+0.39+5.95%520830.92%
T230120P000350002020-11-23 12:02PM EST35.009.228.159.500.00-1019132.59%
T230120P000370002020-11-24 2:31PM EST37.0010.609.6512.400.00-6811040.93%
T230120P000400002020-11-24 10:09AM EST40.0013.4012.5014.900.00-108341.91%
T230120P000420002020-11-25 3:37PM EST42.0015.5514.2516.85+0.05+0.32%18212443.96%