UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.11+0.06 (+0.20%)
As of 2:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210806C000220002021-07-29 9:30AM EDT22.006.156.006.100.00--30.00%
T210806C000230002021-07-19 12:03AM EDT23.005.505.005.100.00--10.00%
T210806C000240002021-07-29 9:31AM EDT24.004.254.004.100.00--10.00%
T210806C000250002021-08-02 2:03PM EDT25.003.053.053.10-0.10-3.17%17770.00%
T210806C000255002021-07-30 9:37AM EDT25.502.782.542.590.00-8100.00%
T210806C000260002021-08-02 9:35AM EDT26.002.362.042.09+0.24+11.32%24440.00%
T210806C000265002021-08-02 1:56PM EDT26.501.601.541.59-0.08-4.76%82650.00%
T210806C000270002021-08-02 1:10PM EDT27.001.131.051.10+0.03+2.73%1573320.00%
T210806C000275002021-08-02 2:00PM EDT27.500.620.590.640.00-6281,04916.41%
T210806C000280002021-08-02 2:01PM EDT28.000.230.230.25-0.02-8.00%6,3053,06514.75%
T210806C000285002021-08-02 2:04PM EDT28.500.070.060.07-0.01-12.50%16,13222,11116.02%
T210806C000290002021-08-02 2:04PM EDT29.000.020.020.03-0.01-33.33%3,4136,81720.31%
T210806C000295002021-08-02 1:23PM EDT29.500.010.000.01-0.01-50.00%5883,31822.66%
T210806C000300002021-08-02 2:00PM EDT30.000.010.000.01-0.01-50.00%993,49228.91%
T210806C000305002021-07-30 3:57PM EDT30.500.040.000.010.00-1533,39734.38%
T210806C000310002021-07-30 11:32AM EDT31.000.010.000.010.00-101,15340.63%
T210806C000315002021-07-30 9:48AM EDT31.500.010.000.000.00-12,96225.00%
T210806C000320002021-07-30 9:48AM EDT32.000.020.000.010.00-115751.56%
T210806C000325002021-07-23 2:32PM EDT32.500.010.000.010.00-318951.56%
T210806C000330002021-08-02 10:57AM EDT33.000.010.000.010.00-135956.25%
T210806C000335002021-07-30 9:31AM EDT33.500.020.000.010.00-224460.94%
T210806C000340002021-07-20 11:44AM EDT34.000.010.000.010.00-128165.63%
T210806C000345002021-07-20 10:45AM EDT34.500.010.000.010.00-381468.75%
T210806C000350002021-08-02 10:52AM EDT35.000.010.000.010.00-150775.00%
T210806C000355002021-06-30 9:48AM EDT35.500.030.000.030.00-1208089.06%
T210806C000360002021-07-20 9:54AM EDT36.000.010.000.010.00-127781.25%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210806P000220002021-07-30 2:31PM EDT22.000.010.000.010.00-828784.38%
T210806P000225002021-07-23 9:57AM EDT22.500.020.000.010.00-50064078.13%
T210806P000230002021-08-02 10:57AM EDT23.000.010.000.01-0.03-75.00%125068.75%
T210806P000235002021-08-02 10:13AM EDT23.500.010.000.01-0.01-50.00%146362.50%
T210806P000240002021-07-29 9:31AM EDT24.000.010.000.010.00-6538056.25%
T210806P000245002021-08-02 10:07AM EDT24.500.010.000.01-0.01-50.00%52652150.00%
T210806P000250002021-07-30 3:22PM EDT25.000.010.000.010.00-1521,44648.44%
T210806P000255002021-08-02 9:48AM EDT25.500.020.000.01+0.01+100.00%3246840.63%
T210806P000260002021-08-02 1:55PM EDT26.000.020.010.02+0.01+100.00%3,46132938.28%
T210806P000265002021-08-02 1:22PM EDT26.500.020.010.00-0.01-33.33%1084,88312.50%
T210806P000270002021-08-02 2:03PM EDT27.000.030.020.03-0.01-25.00%1072,88524.61%
T210806P000275002021-08-02 2:01PM EDT27.500.060.050.06-0.01-14.29%6312,56619.73%
T210806P000280002021-08-02 2:05PM EDT28.000.200.190.20+0.01+5.26%3,3745,33818.95%
T210806P000285002021-08-02 2:00PM EDT28.500.500.500.53+0.01+2.04%2,8923,67022.07%
T210806P000290002021-08-02 2:01PM EDT29.000.970.961.00-0.02-2.02%17272730.27%
T210806P000295002021-08-02 1:56PM EDT29.501.441.421.49+0.01+0.70%2418838.67%
T210806P000300002021-08-02 1:18PM EDT30.001.861.941.98-0.07-3.63%1816745.90%
T210806P000305002021-08-02 12:34PM EDT30.502.382.422.48+0.17+7.69%62153.91%
T210806P000310002021-07-30 3:37PM EDT31.002.892.882.980.00-93050.39%
T210806P000315002021-07-19 2:44PM EDT31.504.003.403.500.00-1062.50%
T210806P000320002021-08-02 1:34PM EDT32.003.903.904.00+0.30+8.33%2368.75%
T210806P000325002021-08-02 1:58PM EDT32.504.474.404.50+0.32+7.71%31375.39%
T210806P000330002021-07-30 3:34PM EDT33.004.874.905.000.00-1181.25%
T210806P000340002021-07-19 12:03AM EDT34.005.695.906.000.00--092.97%
T210806P000360002021-07-23 10:30AM EDT36.007.957.908.000.00-11114.84%