UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.16-0.09 (-0.37%)
As of 03:33PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128C000150002022-01-26 12:47PM EST15.009.758.959.150.00-56480.00%
T220128C000170002022-01-18 2:31PM EST17.0010.357.007.100.00-120.00%
T220128C000180002022-01-26 3:21PM EST18.006.105.956.100.00-150.00%
T220128C000190002022-01-07 10:38AM EST19.007.454.955.050.00-1120.00%
T220128C000200002022-01-27 11:44AM EST20.004.304.004.100.00-4730.00%
T220128C000205002022-01-27 9:39AM EST20.503.303.503.60-2.71-45.09%130.00%
T220128C000210002022-01-27 10:06AM EST21.003.403.003.100.00-150.00%
T220128C000215002022-01-26 11:00AM EST21.504.202.512.650.00-110.00%
T220128C000220002022-01-27 2:12PM EST22.002.162.012.13-0.33-13.25%50490.00%
T220128C000225002022-01-27 3:13PM EST22.501.581.531.57-0.22-12.22%1151200.00%
T220128C000230002022-01-27 2:28PM EST23.001.091.041.10-0.26-19.26%1412890.00%
T220128C000235002022-01-27 2:51PM EST23.500.740.600.64-0.14-15.91%7052460.00%
T220128C000240002022-01-27 3:16PM EST24.000.260.250.26-0.23-46.94%4,8382,35724.22%
T220128C000245002022-01-27 3:18PM EST24.500.090.080.09-0.13-59.09%9,49321,99430.86%
T220128C000250002022-01-27 3:14PM EST25.000.040.040.05-0.07-63.64%15,58918,52841.41%
T220128C000255002022-01-27 3:13PM EST25.500.010.010.03-0.03-75.00%1,2064,09950.00%
T220128C000260002022-01-27 3:16PM EST26.000.010.010.02-0.02-66.67%6,92436,85555.47%
T220128C000265002022-01-27 3:06PM EST26.500.010.000.01-0.02-66.67%1,75218,02556.25%
T220128C000270002022-01-27 3:11PM EST27.000.010.000.01-0.01-50.00%50920,40865.63%
T220128C000275002022-01-27 2:22PM EST27.500.010.000.01-0.01-50.00%17012,92575.00%
T220128C000280002022-01-27 2:32PM EST28.000.010.000.010.00-29223,39084.38%
T220128C000285002022-01-27 2:36PM EST28.500.010.000.010.00-254,91193.75%
T220128C000290002022-01-27 2:10PM EST29.000.010.000.000.00-8010,63350.00%
T220128C000300002022-01-26 1:54PM EST30.000.010.000.010.00-696,270118.75%
T220128C000310002022-01-26 12:52PM EST31.000.010.000.000.00-1321,17750.00%
T220128C000320002022-01-27 9:49AM EST32.000.010.000.010.00-1303150.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128P000150002022-01-26 3:10PM EST15.000.010.000.010.00-1588250.00%
T220128P000170002022-01-05 11:05AM EST17.000.010.000.010.00-2,4002,521187.50%
T220128P000180002022-01-26 2:24PM EST18.000.010.000.010.00-1263162.50%
T220128P000190002022-01-26 3:34PM EST19.000.010.000.010.00-45585131.25%
T220128P000200002022-01-27 9:30AM EST20.000.010.000.010.00-552,143106.25%
T220128P000205002022-01-26 3:59PM EST20.500.010.000.010.00-1795,64593.75%
T220128P000210002022-01-27 12:40PM EST21.000.010.000.010.00-512,99681.25%
T220128P000215002022-01-27 2:22PM EST21.500.010.000.01-0.01-50.00%12071268.75%
T220128P000220002022-01-27 2:51PM EST22.000.010.010.02-0.02-66.67%8,4243,77268.75%
T220128P000225002022-01-27 3:10PM EST22.500.010.010.02-0.03-75.00%85654954.69%
T220128P000230002022-01-27 3:05PM EST23.000.030.030.04-0.02-40.00%2,6927,31950.78%
T220128P000235002022-01-27 3:14PM EST23.500.080.090.10-0.02-20.00%6,8382,05246.88%
T220128P000240002022-01-27 3:16PM EST24.000.240.230.24+0.01+4.35%9,8467,69643.75%
T220128P000245002022-01-27 3:15PM EST24.500.550.540.57+0.08+17.02%2,3083,38851.95%
T220128P000250002022-01-27 3:15PM EST25.000.990.991.03+0.20+25.32%2,9037,11265.04%
T220128P000255002022-01-27 3:14PM EST25.501.491.471.51+0.23+18.25%5053,73180.47%
T220128P000260002022-01-27 3:16PM EST26.001.981.982.00+0.24+13.79%46213,09997.66%
T220128P000265002022-01-27 3:15PM EST26.502.472.462.49+0.25+11.26%1827,738109.77%
T220128P000270002022-01-27 3:14PM EST27.002.962.962.99+0.22+8.03%4183,409124.61%
T220128P000275002022-01-27 2:30PM EST27.503.403.403.55+0.17+5.26%63340138.67%
T220128P000280002022-01-26 2:35PM EST28.003.643.703.750.00-367160.00%
T220128P000285002022-01-27 11:54AM EST28.504.154.454.50+0.05+1.22%355164.84%
T220128P000290002022-01-26 2:30PM EST29.004.604.905.050.00-99100177.34%
T220128P000300002022-01-27 12:31PM EST30.005.905.956.050.00-11161210.16%
T220128P000310002022-01-26 12:19PM EST31.005.726.957.050.00-99232.81%
T220128P000320002022-01-27 1:21PM EST32.008.057.958.05+2.25+38.79%147254.69%