UK markets open in 5 hours 41 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.26-0.37 (-1.13%)
At close: 4:04PM EDT

32.26 0.00 (0.00%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210514C000235002021-04-19 10:25AM EDT23.506.508.658.950.00-11176.56%
T210514C000240002021-05-03 9:44AM EDT24.007.808.158.400.00-88143.75%
T210514C000250002021-05-10 11:17AM EDT25.007.827.157.400.00-2049126.56%
T210514C000260002021-05-03 9:44AM EDT26.005.806.156.300.00-22127.34%
T210514C000265002021-05-10 9:51AM EDT26.506.055.655.80+6.05--1117.97%
T210514C000270002021-05-07 2:45PM EDT27.005.155.155.300.00-109107.81%
T210514C000275002021-04-22 9:55AM EDT27.504.134.654.800.00-1198.44%
T210514C000280002021-05-05 12:13PM EDT28.003.924.154.300.00-7889.84%
T210514C000285002021-05-03 12:57PM EDT28.503.103.653.850.00-41095.31%
T210514C000290002021-05-10 12:09PM EDT29.003.253.153.30-0.60-15.58%225671.09%
T210514C000295002021-05-11 12:58PM EDT29.502.732.712.83-0.57-17.27%1250769.92%
T210514C000300002021-05-11 3:55PM EDT30.002.202.212.32-0.45-16.98%1491,42757.42%
T210514C000305002021-05-11 2:46PM EDT30.501.681.731.82-0.60-26.32%631,52347.27%
T210514C000310002021-05-11 2:36PM EDT31.001.211.231.31-0.42-25.77%1094,06834.96%
T210514C000315002021-05-11 3:55PM EDT31.500.750.750.82-0.37-33.04%4855,40225.78%
T210514C000320002021-05-11 3:41PM EDT32.000.360.390.40-0.32-47.06%30,85934,17821.49%
T210514C000325002021-05-11 3:59PM EDT32.500.130.130.14-0.19-59.38%7,32917,44520.51%
T210514C000330002021-05-11 3:59PM EDT33.000.030.030.04-0.08-72.73%5,8209,04921.88%
T210514C000335002021-05-11 3:42PM EDT33.500.010.010.02-0.03-75.00%1,5842,91826.56%
T210514C000340002021-05-11 3:40PM EDT34.000.010.000.010.00-4082,28330.47%
T210514C000345002021-05-11 10:27AM EDT34.500.010.000.010.00-464937.50%
T210514C000350002021-05-11 1:07PM EDT35.000.010.000.010.00-10046043.75%
T210514C000355002021-05-04 3:44PM EDT35.500.010.000.030.00-1326253.13%
T210514C000360002021-05-11 2:12PM EDT36.000.010.000.030.00-123159.38%
T210514C000365002021-05-06 3:49PM EDT36.500.010.000.030.00-17865.63%
T210514C000370002021-05-10 11:49AM EDT37.000.010.000.010.00-138562.50%
T210514C000375002021-04-29 12:24PM EDT37.500.010.000.010.00-15016568.75%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210514P000235002021-04-30 11:55AM EDT23.500.280.000.020.00-27146.88%
T210514P000240002021-05-04 10:58AM EDT24.000.020.000.010.00-217961125.00%
T210514P000245002021-05-04 10:58AM EDT24.500.030.000.010.00-217323118.75%
T210514P000250002021-05-07 3:41PM EDT25.000.010.000.010.00-4785112.50%
T210514P000255002021-05-07 3:41PM EDT25.500.020.000.010.00-4930103.13%
T210514P000260002021-05-06 9:38AM EDT26.000.010.000.010.00-31,27493.75%
T210514P000265002021-05-10 9:39AM EDT26.500.010.000.010.00-19558387.50%
T210514P000270002021-05-04 10:36AM EDT27.000.010.000.030.00-217392.19%
T210514P000275002021-05-11 1:30PM EDT27.500.020.000.030.00-1073284.38%
T210514P000280002021-05-11 3:16PM EDT28.000.010.000.010.00-81,06465.63%
T210514P000285002021-05-11 2:43PM EDT28.500.010.000.010.00-211,56559.38%
T210514P000290002021-05-11 2:44PM EDT29.000.010.000.010.00-81,32850.00%
T210514P000295002021-05-11 1:41PM EDT29.500.010.000.010.00-1451,05848.44%
T210514P000300002021-05-11 3:24PM EDT30.000.010.000.020.00-5251,32545.31%
T210514P000305002021-05-11 1:41PM EDT30.500.020.010.02+0.01+100.00%2651,88836.72%
T210514P000310002021-05-11 3:48PM EDT31.000.020.020.030.00-4633,90230.47%
T210514P000315002021-05-11 3:58PM EDT31.500.050.030.05+0.03+150.00%1,0104,62724.22%
T210514P000320002021-05-11 3:59PM EDT32.000.130.110.13+0.07+116.67%8,7646,07520.51%
T210514P000325002021-05-11 3:51PM EDT32.500.380.340.38+0.19+100.00%8,5166,73020.61%
T210514P000330002021-05-11 3:58PM EDT33.000.800.730.83+0.32+66.67%2171,38628.71%
T210514P000335002021-05-11 2:03PM EDT33.501.331.191.31+0.41+44.57%1916436.72%
T210514P000340002021-05-11 3:05PM EDT34.001.781.711.80+0.46+34.85%23944.53%
T210514P000350002021-05-07 9:30AM EDT35.002.902.692.850.00-1153.13%
T210514P000360002021-05-05 2:22PM EDT36.003.603.703.90-0.35-8.86%1177.34%
T210514P000385002021-05-10 9:51AM EDT38.505.956.206.35+5.95--7102.34%