Mail

UK markets closed

FTSE 100
7,234.03
+26.32(+0.37%)
FTSE 250
22,984.24
+123.85(+0.54%)
AIM
1,229.10
+4.02(+0.33%)
GBP/EUR
1.1848
+0.0063(+0.53%)
GBP/USD
1.3751
+0.0074(+0.54%)
BTC-GBP
44,288.64
-108.88(-0.25%)

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

25.70+0.08 (+0.31%)

At close: 4:03PM EDT

25.71 +0.01 (+0.04%)
After hours: 07:59PM EDT

In the money

Show:ListStraddle

Callsfor22 October 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
T211022C00020000	2021-10-14 12:30PM EDT	20.00	5.65	5.65	5.75	0.00	-	1	2	50.00%
T211022C00022000	2021-10-15 10:35AM EDT	22.00	3.85	3.65	3.80	+0.05	+1.32%	1	6	65.63%
T211022C00023000	2021-10-15 3:47PM EDT	23.00	2.75	2.67	2.79	+0.06	+2.23%	37	138	51.56%
T211022C00024000	2021-10-15 3:18PM EDT	24.00	1.76	1.75	1.84	+0.02	+1.15%	111	351	53.13%
T211022C00025000	2021-10-15 3:59PM EDT	25.00	0.91	0.85	0.90	+0.07	+8.33%	630	1,694	36.13%
T211022C00025500	2021-10-15 3:59PM EDT	25.50	0.52	0.50	0.53	0.00	-	1,744	5,068	32.23%
T211022C00026000	2021-10-15 3:59PM EDT	26.00	0.27	0.26	0.27	0.00	-	8,940	12,926	30.47%
T211022C00026500	2021-10-15 3:58PM EDT	26.50	0.13	0.12	0.13	0.00	-	4,211	11,700	30.86%
T211022C00027000	2021-10-15 3:56PM EDT	27.00	0.06	0.05	0.06	-0.01	-14.29%	1,186	18,580	32.03%
T211022C00027500	2021-10-15 3:38PM EDT	27.50	0.03	0.03	0.04	-0.01	-25.00%	654	7,231	36.33%
T211022C00028000	2021-10-15 3:52PM EDT	28.00	0.03	0.02	0.03	+0.01	+50.00%	1,005	41,275	40.63%
T211022C00028500	2021-10-15 3:43PM EDT	28.50	0.02	0.01	0.02	+0.01	+100.00%	100	1,768	43.75%
T211022C00029000	2021-10-15 3:15PM EDT	29.00	0.01	0.00	0.01	0.00	-	183	12,085	45.31%
T211022C00029500	2021-10-15 1:54PM EDT	29.50	0.01	0.00	0.02	0.00	-	8	821	50.00%
T211022C00030000	2021-10-15 1:26PM EDT	30.00	0.01	0.00	0.01	-0.02	-66.67%	82	4,130	50.00%
T211022C00031000	2021-10-15 10:11AM EDT	31.00	0.01	0.00	0.02	0.00	-	5	378	65.63%
T211022C00032000	2021-10-12 3:06PM EDT	32.00	0.01	0.00	0.03	0.00	-	10	42	78.13%
T211022C00033000	2021-10-04 11:35AM EDT	33.00	0.02	0.00	0.01	0.00	-	5	131	75.00%
T211022C00034000	2021-09-24 11:54AM EDT	34.00	0.02	0.00	0.01	0.00	-	7	7	84.38%

Putsfor22 October 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
T211022P00020000	2021-10-15 2:19PM EDT	20.00	0.01	0.00	0.01	0.00	-	41	1,529	78.13%
T211022P00022000	2021-10-15 3:59PM EDT	22.00	0.02	0.01	0.04	0.00	-	637	12,117	65.63%
T211022P00023000	2021-10-15 3:55PM EDT	23.00	0.03	0.02	0.04	0.00	-	1,154	2,987	51.56%
T211022P00024000	2021-10-15 3:59PM EDT	24.00	0.06	0.05	0.06	-0.02	-25.00%	1,316	2,438	41.02%
T211022P00025000	2021-10-15 3:59PM EDT	25.00	0.17	0.17	0.18	-0.04	-19.05%	2,113	7,466	34.38%
T211022P00025500	2021-10-15 3:59PM EDT	25.50	0.31	0.31	0.32	-0.05	-13.89%	1,869	5,239	31.45%
T211022P00026000	2021-10-15 3:59PM EDT	26.00	0.56	0.57	0.58	-0.08	-12.50%	1,593	5,766	31.25%
T211022P00026500	2021-10-15 3:57PM EDT	26.50	0.89	0.88	0.95	-0.11	-11.00%	1,876	4,759	32.81%
T211022P00027000	2021-10-15 3:36PM EDT	27.00	1.37	1.28	1.39	-0.10	-6.80%	1,480	5,538	36.13%
T211022P00027500	2021-10-15 1:35PM EDT	27.50	1.71	1.72	1.87	-0.15	-8.06%	4	128	41.80%
T211022P00028000	2021-10-15 3:03PM EDT	28.00	2.32	2.24	2.35	-0.43	-15.64%	250	1,065	45.70%
T211022P00028500	2021-10-12 11:09AM EDT	28.50	2.95	2.69	2.85	0.00	-	4	17	52.73%
T211022P00029000	2021-10-15 10:43AM EDT	29.00	3.11	3.20	3.35	-0.75	-19.43%	3	25	59.38%
T211022P00029500	2021-10-08 3:39PM EDT	29.50	2.70	3.70	3.85	0.00	-	2	1	65.63%
T211022P00030000	2021-10-15 3:47PM EDT	30.00	4.30	4.20	4.35	-0.07	-1.60%	1	25	71.88%
T211022P00031000	2021-10-15 3:58PM EDT	31.00	5.25	5.20	5.35	+0.90	+20.69%	1	1	83.98%
T211022P00033000	2021-10-13 9:35AM EDT	33.00	7.74	7.20	7.35	0.00	-	-	1	105.47%
T211022P00034000	2021-10-12 11:18AM EDT	34.00	8.40	8.20	8.35	0.00	-	1	1	115.63%