AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.62+0.70 (+2.42%)
At close: 4:03PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210312C00022000 | 2021-03-03 12:30PM EST | 22.00 | 6.90 | 7.55 | 7.80 | +0.35 | +5.34% | 1 | 10 | 126.56% |
| T210312C00023000 | 2021-03-05 12:59PM EST | 23.00 | 6.45 | 6.55 | 6.75 | +1.05 | +19.44% | - | - | 99.22% |
| T210312C00023500 | 2021-03-01 3:30PM EST | 23.50 | 4.75 | 6.05 | 6.30 | 0.00 | - | - | - | 102.34% |
| T210312C00024000 | 2021-02-18 3:46PM EST | 24.00 | 5.30 | 5.55 | 5.85 | 0.00 | - | - | 2 | 102.34% |
| T210312C00025000 | 2021-03-05 1:05PM EST | 25.00 | 4.50 | 4.55 | 4.70 | +0.60 | +15.38% | 2 | 15 | 54.69% |
| T210312C00025500 | 2021-03-01 10:09AM EST | 25.50 | 4.05 | 4.05 | 4.30 | +1.22 | +43.11% | 2 | 2 | 71.88% |
| T210312C00026000 | 2021-03-05 1:50PM EST | 26.00 | 3.55 | 3.55 | 3.75 | +0.58 | +19.53% | 8 | 0 | 57.03% |
| T210312C00026500 | 2021-03-05 10:18AM EST | 26.50 | 3.00 | 3.05 | 3.30 | +0.62 | +26.05% | 1 | 15 | 56.64% |
| T210312C00027000 | 2021-03-05 9:42AM EST | 27.00 | 2.54 | 2.57 | 2.74 | +0.68 | +36.56% | 52 | 102 | 59.77% |
| T210312C00027500 | 2021-03-05 10:11AM EST | 27.50 | 2.15 | 2.08 | 2.22 | +0.67 | +45.27% | 45 | 0 | 48.44% |
| T210312C00028000 | 2021-03-05 3:50PM EST | 28.00 | 1.70 | 1.58 | 1.70 | +0.68 | +66.67% | 851 | 1,458 | 37.11% |
| T210312C00028500 | 2021-03-05 3:48PM EST | 28.50 | 1.25 | 1.15 | 1.27 | +0.59 | +89.39% | 975 | 4,704 | 35.94% |
| T210312C00029000 | 2021-03-05 3:59PM EST | 29.00 | 0.84 | 0.77 | 0.84 | +0.46 | +121.05% | 3,563 | 0 | 31.06% |
| T210312C00029500 | 2021-03-05 3:59PM EST | 29.50 | 0.45 | 0.44 | 0.48 | +0.26 | +136.84% | 11,699 | 42,172 | 27.54% |
| T210312C00030000 | 2021-03-05 3:59PM EST | 30.00 | 0.26 | 0.23 | 0.26 | +0.16 | +160.00% | 19,603 | 14,816 | 27.74% |
| T210312C00030500 | 2021-03-05 3:59PM EST | 30.50 | 0.13 | 0.11 | 0.14 | +0.08 | +160.00% | 3,668 | 0 | 29.30% |
| T210312C00031000 | 2021-03-05 3:53PM EST | 31.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,826 | 4,769 | 30.27% |
| T210312C00031500 | 2021-03-05 3:59PM EST | 31.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 767 | 0 | 32.81% |
| T210312C00032000 | 2021-03-05 3:58PM EST | 32.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 312 | 1,468 | 36.72% |
| T210312C00032500 | 2021-03-05 3:44PM EST | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 131 | 0 | 39.06% |
| T210312C00033000 | 2021-03-04 11:53AM EST | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 512 | 44.53% |
| T210312C00033500 | 2021-03-05 3:48PM EST | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 0 | 49.22% |
| T210312C00034000 | 2021-03-05 12:43PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 25.00% |
| T210312C00034500 | 2021-03-04 12:14PM EST | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 0 | 50.00% |
| T210312C00035000 | 2021-03-04 12:14PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 672 | 53.13% |
| T210312C00035500 | 2021-03-02 10:28AM EST | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 439 | 56.25% |
| T210312C00036000 | 2021-03-02 9:58AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 444 | 59.38% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210312P00022000 | 2021-03-05 12:58PM EST | 22.00 | 0.01 | - | 0.02 | 0.00 | - | - | 505 | 107.81% |
| T210312P00022500 | 2021-03-01 3:59PM EST | 22.50 | 0.02 | - | 0.02 | 0.00 | - | - | - | 100.78% |
| T210312P00023000 | 2021-02-25 12:56PM EST | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 78.13% |
| T210312P00023500 | 2021-03-01 10:17AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 610 | 71.88% |
| T210312P00024000 | 2021-03-02 10:24AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 65.63% |
| T210312P00024500 | 2021-03-02 12:33PM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 59.38% |
| T210312P00025000 | 2021-03-04 2:06PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 224 | 64.06% |
| T210312P00025500 | 2021-03-05 3:36PM EST | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 88 | 50.00% |
| T210312P00026000 | 2021-03-04 12:28PM EST | 26.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 3 | 845 | 50.78% |
| T210312P00026500 | 2021-03-05 12:50PM EST | 26.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 164 | 0 | 46.09% |
| T210312P00027000 | 2021-03-05 3:52PM EST | 27.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 250 | 1,686 | 42.97% |
| T210312P00027500 | 2021-03-05 3:52PM EST | 27.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 174 | 2,198 | 38.28% |
| T210312P00028000 | 2021-03-05 3:47PM EST | 28.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 510 | 4,726 | 32.81% |
| T210312P00028500 | 2021-03-05 3:57PM EST | 28.50 | 0.07 | 0.07 | 0.09 | -0.19 | -73.08% | 1,043 | 0 | 29.69% |
| T210312P00029000 | 2021-03-05 3:59PM EST | 29.00 | 0.15 | 0.16 | 0.18 | -0.35 | -70.00% | 2,407 | 0 | 27.93% |
| T210312P00029500 | 2021-03-05 3:59PM EST | 29.50 | 0.32 | 0.32 | 0.36 | -0.50 | -60.98% | 5,533 | 897 | 27.54% |
| T210312P00030000 | 2021-03-05 3:59PM EST | 30.00 | 0.62 | 0.59 | 0.64 | -0.59 | -48.76% | 1,623 | 0 | 27.74% |
| T210312P00030500 | 2021-03-05 3:59PM EST | 30.50 | 0.96 | 0.94 | 1.02 | -0.67 | -41.10% | 70 | 90 | 29.30% |
| T210312P00031000 | 2021-03-05 3:56PM EST | 31.00 | 1.37 | 1.36 | 1.49 | -0.47 | -25.54% | 40 | 0 | 34.96% |
| T210312P00031500 | 2021-02-26 2:04PM EST | 31.50 | 3.50 | 1.84 | 1.97 | 0.00 | - | 2 | 1 | 40.23% |
| T210312P00032000 | 2021-03-05 3:06PM EST | 32.00 | 2.38 | 2.31 | 2.48 | -1.27 | -34.79% | 6 | 0 | 48.83% |
| T210312P00032500 | 2021-02-25 10:31AM EST | 32.50 | 3.35 | 2.82 | 2.97 | 0.00 | - | 4 | 4 | 53.91% |
| T210312P00033000 | 2021-03-04 3:46PM EST | 33.00 | 3.45 | 3.25 | 3.45 | -0.65 | -15.85% | 20 | 16 | 57.03% |
| T210312P00034000 | 2021-02-25 9:55AM EST | 34.00 | 4.35 | 4.25 | 4.45 | 0.00 | - | - | 0 | 68.75% |
| T210312P00035500 | 2021-02-16 12:02PM EST | 35.50 | 6.51 | 5.75 | 6.00 | 0.00 | - | - | 0 | 95.31% |
© 2021 Verizon Media. All rights reserved.
