UK markets closed
NIKKEI 225
27,781.02+497.43(+1.82%)HANG SENG
26,235.80+274.77(+1.06%)CRUDE OIL
71.15-2.80(-3.79%)GOLD FUTURES
1,819.70+2.50(+0.14%)DOW
34,965.64+30.17(+0.09%)BTC-GBP
28,540.77-1,180.28(-3.97%)
AT&T Inc. (T)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.11+0.06 (+0.20%)
As of 2:20PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210806C00022000 | 2021-07-29 9:30AM EDT | 22.00 | 6.15 | 6.00 | 6.10 | 0.00 | - | - | 3 | 0.00% |
| T210806C00023000 | 2021-07-19 12:03AM EDT | 23.00 | 5.50 | 5.00 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| T210806C00024000 | 2021-07-29 9:31AM EDT | 24.00 | 4.25 | 4.00 | 4.10 | 0.00 | - | - | 1 | 0.00% |
| T210806C00025000 | 2021-08-02 2:03PM EDT | 25.00 | 3.05 | 3.05 | 3.10 | -0.10 | -3.17% | 17 | 77 | 0.00% |
| T210806C00025500 | 2021-07-30 9:37AM EDT | 25.50 | 2.78 | 2.54 | 2.59 | 0.00 | - | 8 | 10 | 0.00% |
| T210806C00026000 | 2021-08-02 9:35AM EDT | 26.00 | 2.36 | 2.04 | 2.09 | +0.24 | +11.32% | 24 | 44 | 0.00% |
| T210806C00026500 | 2021-08-02 1:56PM EDT | 26.50 | 1.60 | 1.54 | 1.59 | -0.08 | -4.76% | 8 | 265 | 0.00% |
| T210806C00027000 | 2021-08-02 1:10PM EDT | 27.00 | 1.13 | 1.05 | 1.10 | +0.03 | +2.73% | 157 | 332 | 0.00% |
| T210806C00027500 | 2021-08-02 2:00PM EDT | 27.50 | 0.62 | 0.59 | 0.64 | 0.00 | - | 628 | 1,049 | 16.41% |
| T210806C00028000 | 2021-08-02 2:01PM EDT | 28.00 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 6,305 | 3,065 | 14.75% |
| T210806C00028500 | 2021-08-02 2:04PM EDT | 28.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 16,132 | 22,111 | 16.02% |
| T210806C00029000 | 2021-08-02 2:04PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,413 | 6,817 | 20.31% |
| T210806C00029500 | 2021-08-02 1:23PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 588 | 3,318 | 22.66% |
| T210806C00030000 | 2021-08-02 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 3,492 | 28.91% |
| T210806C00030500 | 2021-07-30 3:57PM EDT | 30.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 153 | 3,397 | 34.38% |
| T210806C00031000 | 2021-07-30 11:32AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,153 | 40.63% |
| T210806C00031500 | 2021-07-30 9:48AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,962 | 25.00% |
| T210806C00032000 | 2021-07-30 9:48AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 51.56% |
| T210806C00032500 | 2021-07-23 2:32PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 189 | 51.56% |
| T210806C00033000 | 2021-08-02 10:57AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 56.25% |
| T210806C00033500 | 2021-07-30 9:31AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 244 | 60.94% |
| T210806C00034000 | 2021-07-20 11:44AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 65.63% |
| T210806C00034500 | 2021-07-20 10:45AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 814 | 68.75% |
| T210806C00035000 | 2021-08-02 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 75.00% |
| T210806C00035500 | 2021-06-30 9:48AM EDT | 35.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 80 | 89.06% |
| T210806C00036000 | 2021-07-20 9:54AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 81.25% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210806P00022000 | 2021-07-30 2:31PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 287 | 84.38% |
| T210806P00022500 | 2021-07-23 9:57AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 640 | 78.13% |
| T210806P00023000 | 2021-08-02 10:57AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 250 | 68.75% |
| T210806P00023500 | 2021-08-02 10:13AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 463 | 62.50% |
| T210806P00024000 | 2021-07-29 9:31AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 380 | 56.25% |
| T210806P00024500 | 2021-08-02 10:07AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 526 | 521 | 50.00% |
| T210806P00025000 | 2021-07-30 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 1,446 | 48.44% |
| T210806P00025500 | 2021-08-02 9:48AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 32 | 468 | 40.63% |
| T210806P00026000 | 2021-08-02 1:55PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,461 | 329 | 38.28% |
| T210806P00026500 | 2021-08-02 1:22PM EDT | 26.50 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 108 | 4,883 | 12.50% |
| T210806P00027000 | 2021-08-02 2:03PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 107 | 2,885 | 24.61% |
| T210806P00027500 | 2021-08-02 2:01PM EDT | 27.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 631 | 2,566 | 19.73% |
| T210806P00028000 | 2021-08-02 2:05PM EDT | 28.00 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 3,374 | 5,338 | 18.95% |
| T210806P00028500 | 2021-08-02 2:00PM EDT | 28.50 | 0.50 | 0.50 | 0.53 | +0.01 | +2.04% | 2,892 | 3,670 | 22.07% |
| T210806P00029000 | 2021-08-02 2:01PM EDT | 29.00 | 0.97 | 0.96 | 1.00 | -0.02 | -2.02% | 172 | 727 | 30.27% |
| T210806P00029500 | 2021-08-02 1:56PM EDT | 29.50 | 1.44 | 1.42 | 1.49 | +0.01 | +0.70% | 24 | 188 | 38.67% |
| T210806P00030000 | 2021-08-02 1:18PM EDT | 30.00 | 1.86 | 1.94 | 1.98 | -0.07 | -3.63% | 18 | 167 | 45.90% |
| T210806P00030500 | 2021-08-02 12:34PM EDT | 30.50 | 2.38 | 2.42 | 2.48 | +0.17 | +7.69% | 6 | 21 | 53.91% |
| T210806P00031000 | 2021-07-30 3:37PM EDT | 31.00 | 2.89 | 2.88 | 2.98 | 0.00 | - | 9 | 30 | 50.39% |
| T210806P00031500 | 2021-07-19 2:44PM EDT | 31.50 | 4.00 | 3.40 | 3.50 | 0.00 | - | 1 | 0 | 62.50% |
| T210806P00032000 | 2021-08-02 1:34PM EDT | 32.00 | 3.90 | 3.90 | 4.00 | +0.30 | +8.33% | 2 | 3 | 68.75% |
| T210806P00032500 | 2021-08-02 1:58PM EDT | 32.50 | 4.47 | 4.40 | 4.50 | +0.32 | +7.71% | 3 | 13 | 75.39% |
| T210806P00033000 | 2021-07-30 3:34PM EDT | 33.00 | 4.87 | 4.90 | 5.00 | 0.00 | - | 1 | 1 | 81.25% |
| T210806P00034000 | 2021-07-19 12:03AM EDT | 34.00 | 5.69 | 5.90 | 6.00 | 0.00 | - | - | 0 | 92.97% |
| T210806P00036000 | 2021-07-23 10:30AM EDT | 36.00 | 7.95 | 7.90 | 8.00 | 0.00 | - | 1 | 1 | 114.84% |
© 2021 Verizon Media. All rights reserved.
