UK markets closed

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
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210312C000220002021-03-03 12:30PM EST22.006.907.557.80+0.35+5.34%110126.56%
T210312C000230002021-03-05 12:59PM EST23.006.456.556.75+1.05+19.44%--99.22%
T210312C000235002021-03-01 3:30PM EST23.504.756.056.300.00---102.34%
T210312C000240002021-02-18 3:46PM EST24.005.305.555.850.00--2102.34%
T210312C000250002021-03-05 1:05PM EST25.004.504.554.70+0.60+15.38%21554.69%
T210312C000255002021-03-01 10:09AM EST25.504.054.054.30+1.22+43.11%2271.88%
T210312C000260002021-03-05 1:50PM EST26.003.553.553.75+0.58+19.53%8057.03%
T210312C000265002021-03-05 10:18AM EST26.503.003.053.30+0.62+26.05%11556.64%
T210312C000270002021-03-05 9:42AM EST27.002.542.572.74+0.68+36.56%5210259.77%
T210312C000275002021-03-05 10:11AM EST27.502.152.082.22+0.67+45.27%45048.44%
T210312C000280002021-03-05 3:50PM EST28.001.701.581.70+0.68+66.67%8511,45837.11%
T210312C000285002021-03-05 3:48PM EST28.501.251.151.27+0.59+89.39%9754,70435.94%
T210312C000290002021-03-05 3:59PM EST29.000.840.770.84+0.46+121.05%3,563031.06%
T210312C000295002021-03-05 3:59PM EST29.500.450.440.48+0.26+136.84%11,69942,17227.54%
T210312C000300002021-03-05 3:59PM EST30.000.260.230.26+0.16+160.00%19,60314,81627.74%
T210312C000305002021-03-05 3:59PM EST30.500.130.110.14+0.08+160.00%3,668029.30%
T210312C000310002021-03-05 3:53PM EST31.000.060.050.07+0.02+50.00%1,8264,76930.27%
T210312C000315002021-03-05 3:59PM EST31.500.040.030.04+0.02+100.00%767032.81%
T210312C000320002021-03-05 3:58PM EST32.000.020.020.030.00-3121,46836.72%
T210312C000325002021-03-05 3:44PM EST32.500.010.000.02-0.01-50.00%131039.06%
T210312C000330002021-03-04 11:53AM EST33.000.010.010.020.00-6751244.53%
T210312C000335002021-03-05 3:48PM EST33.500.020.010.020.00-6049.22%
T210312C000340002021-03-05 12:43PM EST34.000.010.000.000.00-155825.00%
T210312C000345002021-03-04 12:14PM EST34.500.020.000.010.00-28050.00%
T210312C000350002021-03-04 12:14PM EST35.000.010.000.010.00-2567253.13%
T210312C000355002021-03-02 10:28AM EST35.500.010.000.01-0.01-50.00%143956.25%
T210312C000360002021-03-02 9:58AM EST36.000.010.000.010.00-144459.38%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210312P000220002021-03-05 12:58PM EST22.000.01-0.020.00--505107.81%
T210312P000225002021-03-01 3:59PM EST22.500.02-0.020.00---100.78%
T210312P000230002021-02-25 12:56PM EST23.000.020.000.010.00-31478.13%
T210312P000235002021-03-01 10:17AM EST23.500.010.000.010.00-5261071.88%
T210312P000240002021-03-02 10:24AM EST24.000.010.000.010.00-10065.63%
T210312P000245002021-03-02 12:33PM EST24.500.010.000.010.00-106259.38%
T210312P000250002021-03-04 2:06PM EST25.000.010.000.030.00-2122464.06%
T210312P000255002021-03-05 3:36PM EST25.500.010.000.01-0.01-50.00%28850.00%
T210312P000260002021-03-04 12:28PM EST26.000.040.010.02+0.02+100.00%384550.78%
T210312P000265002021-03-05 12:50PM EST26.500.010.010.02-0.01-50.00%164046.09%
T210312P000270002021-03-05 3:52PM EST27.000.020.000.03-0.01-33.33%2501,68642.97%
T210312P000275002021-03-05 3:52PM EST27.500.030.020.04-0.04-57.14%1742,19838.28%
T210312P000280002021-03-05 3:47PM EST28.000.050.040.05-0.09-64.29%5104,72632.81%
T210312P000285002021-03-05 3:57PM EST28.500.070.070.09-0.19-73.08%1,043029.69%
T210312P000290002021-03-05 3:59PM EST29.000.150.160.18-0.35-70.00%2,407027.93%
T210312P000295002021-03-05 3:59PM EST29.500.320.320.36-0.50-60.98%5,53389727.54%
T210312P000300002021-03-05 3:59PM EST30.000.620.590.64-0.59-48.76%1,623027.74%
T210312P000305002021-03-05 3:59PM EST30.500.960.941.02-0.67-41.10%709029.30%
T210312P000310002021-03-05 3:56PM EST31.001.371.361.49-0.47-25.54%40034.96%
T210312P000315002021-02-26 2:04PM EST31.503.501.841.970.00-2140.23%
T210312P000320002021-03-05 3:06PM EST32.002.382.312.48-1.27-34.79%6048.83%
T210312P000325002021-02-25 10:31AM EST32.503.352.822.970.00-4453.91%
T210312P000330002021-03-04 3:46PM EST33.003.453.253.45-0.65-15.85%201657.03%
T210312P000340002021-02-25 9:55AM EST34.004.354.254.450.00--068.75%
T210312P000355002021-02-16 12:02PM EST35.506.515.756.000.00--095.31%