UK markets open in 5 hours 41 minutes
NIKKEI 225
28,384.56-224.03(-0.78%)HANG SENG
28,013.810.00(0.00%)CRUDE OIL
65.47+0.19(+0.29%)
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
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210514C00023500 | 2021-04-19 10:25AM EDT | 23.50 | 6.50 | 8.65 | 8.95 | 0.00 | - | 1 | 1 | 176.56% |
| T210514C00024000 | 2021-05-03 9:44AM EDT | 24.00 | 7.80 | 8.15 | 8.40 | 0.00 | - | 8 | 8 | 143.75% |
| T210514C00025000 | 2021-05-10 11:17AM EDT | 25.00 | 7.82 | 7.15 | 7.40 | 0.00 | - | 20 | 49 | 126.56% |
| T210514C00026000 | 2021-05-03 9:44AM EDT | 26.00 | 5.80 | 6.15 | 6.30 | 0.00 | - | 2 | 2 | 127.34% |
| T210514C00026500 | 2021-05-10 9:51AM EDT | 26.50 | 6.05 | 5.65 | 5.80 | +6.05 | - | - | 1 | 117.97% |
| T210514C00027000 | 2021-05-07 2:45PM EDT | 27.00 | 5.15 | 5.15 | 5.30 | 0.00 | - | 10 | 9 | 107.81% |
| T210514C00027500 | 2021-04-22 9:55AM EDT | 27.50 | 4.13 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 98.44% |
| T210514C00028000 | 2021-05-05 12:13PM EDT | 28.00 | 3.92 | 4.15 | 4.30 | 0.00 | - | 7 | 8 | 89.84% |
| T210514C00028500 | 2021-05-03 12:57PM EDT | 28.50 | 3.10 | 3.65 | 3.85 | 0.00 | - | 4 | 10 | 95.31% |
| T210514C00029000 | 2021-05-10 12:09PM EDT | 29.00 | 3.25 | 3.15 | 3.30 | -0.60 | -15.58% | 2 | 256 | 71.09% |
| T210514C00029500 | 2021-05-11 12:58PM EDT | 29.50 | 2.73 | 2.71 | 2.83 | -0.57 | -17.27% | 12 | 507 | 69.92% |
| T210514C00030000 | 2021-05-11 3:55PM EDT | 30.00 | 2.20 | 2.21 | 2.32 | -0.45 | -16.98% | 149 | 1,427 | 57.42% |
| T210514C00030500 | 2021-05-11 2:46PM EDT | 30.50 | 1.68 | 1.73 | 1.82 | -0.60 | -26.32% | 63 | 1,523 | 47.27% |
| T210514C00031000 | 2021-05-11 2:36PM EDT | 31.00 | 1.21 | 1.23 | 1.31 | -0.42 | -25.77% | 109 | 4,068 | 34.96% |
| T210514C00031500 | 2021-05-11 3:55PM EDT | 31.50 | 0.75 | 0.75 | 0.82 | -0.37 | -33.04% | 485 | 5,402 | 25.78% |
| T210514C00032000 | 2021-05-11 3:41PM EDT | 32.00 | 0.36 | 0.39 | 0.40 | -0.32 | -47.06% | 30,859 | 34,178 | 21.49% |
| T210514C00032500 | 2021-05-11 3:59PM EDT | 32.50 | 0.13 | 0.13 | 0.14 | -0.19 | -59.38% | 7,329 | 17,445 | 20.51% |
| T210514C00033000 | 2021-05-11 3:59PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 5,820 | 9,049 | 21.88% |
| T210514C00033500 | 2021-05-11 3:42PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,584 | 2,918 | 26.56% |
| T210514C00034000 | 2021-05-11 3:40PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 408 | 2,283 | 30.47% |
| T210514C00034500 | 2021-05-11 10:27AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 649 | 37.50% |
| T210514C00035000 | 2021-05-11 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 460 | 43.75% |
| T210514C00035500 | 2021-05-04 3:44PM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 262 | 53.13% |
| T210514C00036000 | 2021-05-11 2:12PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 231 | 59.38% |
| T210514C00036500 | 2021-05-06 3:49PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 65.63% |
| T210514C00037000 | 2021-05-10 11:49AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 385 | 62.50% |
| T210514C00037500 | 2021-04-29 12:24PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 165 | 68.75% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210514P00023500 | 2021-04-30 11:55AM EDT | 23.50 | 0.28 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 146.88% |
| T210514P00024000 | 2021-05-04 10:58AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 217 | 961 | 125.00% |
| T210514P00024500 | 2021-05-04 10:58AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 217 | 323 | 118.75% |
| T210514P00025000 | 2021-05-07 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 785 | 112.50% |
| T210514P00025500 | 2021-05-07 3:41PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 930 | 103.13% |
| T210514P00026000 | 2021-05-06 9:38AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,274 | 93.75% |
| T210514P00026500 | 2021-05-10 9:39AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 583 | 87.50% |
| T210514P00027000 | 2021-05-04 10:36AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 173 | 92.19% |
| T210514P00027500 | 2021-05-11 1:30PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 732 | 84.38% |
| T210514P00028000 | 2021-05-11 3:16PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,064 | 65.63% |
| T210514P00028500 | 2021-05-11 2:43PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,565 | 59.38% |
| T210514P00029000 | 2021-05-11 2:44PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,328 | 50.00% |
| T210514P00029500 | 2021-05-11 1:41PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 1,058 | 48.44% |
| T210514P00030000 | 2021-05-11 3:24PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 525 | 1,325 | 45.31% |
| T210514P00030500 | 2021-05-11 1:41PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 265 | 1,888 | 36.72% |
| T210514P00031000 | 2021-05-11 3:48PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 463 | 3,902 | 30.47% |
| T210514P00031500 | 2021-05-11 3:58PM EDT | 31.50 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 1,010 | 4,627 | 24.22% |
| T210514P00032000 | 2021-05-11 3:59PM EDT | 32.00 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 8,764 | 6,075 | 20.51% |
| T210514P00032500 | 2021-05-11 3:51PM EDT | 32.50 | 0.38 | 0.34 | 0.38 | +0.19 | +100.00% | 8,516 | 6,730 | 20.61% |
| T210514P00033000 | 2021-05-11 3:58PM EDT | 33.00 | 0.80 | 0.73 | 0.83 | +0.32 | +66.67% | 217 | 1,386 | 28.71% |
| T210514P00033500 | 2021-05-11 2:03PM EDT | 33.50 | 1.33 | 1.19 | 1.31 | +0.41 | +44.57% | 19 | 164 | 36.72% |
| T210514P00034000 | 2021-05-11 3:05PM EDT | 34.00 | 1.78 | 1.71 | 1.80 | +0.46 | +34.85% | 2 | 39 | 44.53% |
| T210514P00035000 | 2021-05-07 9:30AM EDT | 35.00 | 2.90 | 2.69 | 2.85 | 0.00 | - | 1 | 1 | 53.13% |
| T210514P00036000 | 2021-05-05 2:22PM EDT | 36.00 | 3.60 | 3.70 | 3.90 | -0.35 | -8.86% | 1 | 1 | 77.34% |
| T210514P00038500 | 2021-05-10 9:51AM EDT | 38.50 | 5.95 | 6.20 | 6.35 | +5.95 | - | - | 7 | 102.34% |
© 2021 Verizon Media. All rights reserved.
