UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.23+0.61 (+2.13%)
At close: 4:04PM EST

29.27 +0.05 (0.17%)
After hours: 6:29PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201127C000200002020-11-20 12:22PM EST20.008.259.159.400.00-11185.94%
T201127C000215002020-11-12 10:33AM EST21.506.907.657.850.00-12135.94%
T201127C000225002020-11-24 10:23AM EST22.506.696.656.80+0.50+8.08%344146.09%
T201127C000230002020-11-24 11:23AM EST23.006.226.156.30+0.52+9.12%514135.94%
T201127C000235002020-11-24 11:23AM EST23.505.715.655.80+0.81+16.53%562125.78%
T201127C000240002020-11-24 3:38PM EST24.005.195.155.30+0.52+11.13%1793115.63%
T201127C000245002020-11-24 3:38PM EST24.504.704.654.80+0.52+12.44%17129105.86%
T201127C000250002020-11-24 12:19PM EST25.004.354.154.30+0.81+22.88%15696.09%
T201127C000255002020-11-24 9:32AM EST25.503.703.653.80+0.70+23.33%41485.94%
T201127C000260002020-11-24 2:07PM EST26.003.403.153.30+0.89+35.46%85976.56%
T201127C000265002020-11-24 1:20PM EST26.502.872.692.77+0.68+31.05%1210058.59%
T201127C000270002020-11-24 1:30PM EST27.002.312.222.27+0.66+40.00%1669149.61%
T201127C000275002020-11-24 3:31PM EST27.501.731.721.78+0.60+53.10%10183642.58%
T201127C000280002020-11-24 3:58PM EST28.001.231.201.28+0.57+86.36%2863,84732.81%
T201127C000285002020-11-24 3:54PM EST28.500.750.720.80+0.47+167.86%2,0236,65025.39%
T201127C000290002020-11-24 3:58PM EST29.000.280.270.31+0.22+366.67%4,8089,36114.06%
T201127C000295002020-11-24 3:59PM EST29.500.060.050.06+0.04+200.00%9,1204,84413.09%
T201127C000300002020-11-24 3:59PM EST30.000.010.010.020.00-2,94713,75517.58%
T201127C000305002020-11-24 2:13PM EST30.500.010.000.010.00-58851922.66%
T201127C000310002020-11-24 11:55AM EST31.000.010.000.010.00-4322229.69%
T201127C000315002020-11-03 1:33PM EST31.500.030.000.010.00-16435.94%
T201127C000320002020-11-16 9:35AM EST32.000.020.000.020.00-63246.88%
T201127C000325002020-10-23 8:42AM EST32.500.030.000.010.00-3548.44%
T201127C000330002020-10-26 8:31AM EST33.000.010.000.030.00-1257.81%
T201127C000335002020-10-09 1:30PM EST33.500.050.000.030.00-2263.28%
T201127C000340002020-10-21 9:41AM EST34.000.030.000.020.00--565.63%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201127P000200002020-10-29 11:28AM EST20.000.010.000.050.00-1050168.75%
T201127P000215002020-11-17 10:45AM EST21.500.010.000.170.00-5763173.44%
T201127P000220002020-11-19 3:52PM EST22.000.020.000.030.00-2163121.88%
T201127P000225002020-11-20 2:52PM EST22.500.010.000.010.00-334596.88%
T201127P000230002020-11-23 11:07AM EST23.000.010.000.030.00-2340106.25%
T201127P000235002020-11-23 11:07AM EST23.500.020.000.010.00-236384.38%
T201127P000240002020-11-19 3:48PM EST24.000.010.000.030.00-751189.06%
T201127P000245002020-11-19 1:50PM EST24.500.030.000.030.00-12581.25%
T201127P000250002020-11-20 2:56PM EST25.000.010.000.030.00-11255872.66%
T201127P000255002020-11-24 2:38PM EST25.500.020.000.030.00-3053064.06%
T201127P000260002020-11-23 3:04PM EST26.000.020.000.030.00-6211,42656.25%
T201127P000265002020-11-24 10:56AM EST26.500.010.000.010.00-1397245.31%
T201127P000270002020-11-24 3:54PM EST27.000.010.000.010.00-2287,46538.28%
T201127P000275002020-11-24 3:56PM EST27.500.010.010.02-0.01-50.00%3471,90934.77%
T201127P000280002020-11-24 3:38PM EST28.000.020.010.02-0.02-50.00%3661,86426.56%
T201127P000285002020-11-24 3:58PM EST28.500.020.020.03-0.11-84.62%8153,42719.53%
T201127P000290002020-11-24 3:55PM EST29.000.070.060.08-0.33-82.50%3,1003,85914.06%
T201127P000295002020-11-24 3:47PM EST29.500.350.310.34-0.55-61.11%4,31232114.06%
T201127P000300002020-11-24 3:56PM EST30.000.810.740.83-0.54-40.00%43845224.22%
T201127P000305002020-11-24 11:27AM EST30.501.261.241.33-0.94-42.73%4028033.99%
T201127P000310002020-11-24 3:01PM EST31.001.761.721.82-0.92-34.33%1041.02%
T201127P000320002020-11-13 11:28AM EST32.003.312.752.830.00-1058.98%
T201127P000330002020-11-18 11:18AM EST33.004.003.753.850.00-1164.06%
T201127P000335002020-11-16 12:10AM EST33.504.804.254.350.00--071.09%