UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.70+0.08 (+0.31%)
At close: 4:03PM EDT
25.71 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211022C000200002021-10-14 12:30PM EDT20.005.655.655.750.00-1250.00%
T211022C000220002021-10-15 10:35AM EDT22.003.853.653.80+0.05+1.32%1665.63%
T211022C000230002021-10-15 3:47PM EDT23.002.752.672.79+0.06+2.23%3713851.56%
T211022C000240002021-10-15 3:18PM EDT24.001.761.751.84+0.02+1.15%11135153.13%
T211022C000250002021-10-15 3:59PM EDT25.000.910.850.90+0.07+8.33%6301,69436.13%
T211022C000255002021-10-15 3:59PM EDT25.500.520.500.530.00-1,7445,06832.23%
T211022C000260002021-10-15 3:59PM EDT26.000.270.260.270.00-8,94012,92630.47%
T211022C000265002021-10-15 3:58PM EDT26.500.130.120.130.00-4,21111,70030.86%
T211022C000270002021-10-15 3:56PM EDT27.000.060.050.06-0.01-14.29%1,18618,58032.03%
T211022C000275002021-10-15 3:38PM EDT27.500.030.030.04-0.01-25.00%6547,23136.33%
T211022C000280002021-10-15 3:52PM EDT28.000.030.020.03+0.01+50.00%1,00541,27540.63%
T211022C000285002021-10-15 3:43PM EDT28.500.020.010.02+0.01+100.00%1001,76843.75%
T211022C000290002021-10-15 3:15PM EDT29.000.010.000.010.00-18312,08545.31%
T211022C000295002021-10-15 1:54PM EDT29.500.010.000.020.00-882150.00%
T211022C000300002021-10-15 1:26PM EDT30.000.010.000.01-0.02-66.67%824,13050.00%
T211022C000310002021-10-15 10:11AM EDT31.000.010.000.020.00-537865.63%
T211022C000320002021-10-12 3:06PM EDT32.000.010.000.030.00-104278.13%
T211022C000330002021-10-04 11:35AM EDT33.000.020.000.010.00-513175.00%
T211022C000340002021-09-24 11:54AM EDT34.000.020.000.010.00-7784.38%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211022P000200002021-10-15 2:19PM EDT20.000.010.000.010.00-411,52978.13%
T211022P000220002021-10-15 3:59PM EDT22.000.020.010.040.00-63712,11765.63%
T211022P000230002021-10-15 3:55PM EDT23.000.030.020.040.00-1,1542,98751.56%
T211022P000240002021-10-15 3:59PM EDT24.000.060.050.06-0.02-25.00%1,3162,43841.02%
T211022P000250002021-10-15 3:59PM EDT25.000.170.170.18-0.04-19.05%2,1137,46634.38%
T211022P000255002021-10-15 3:59PM EDT25.500.310.310.32-0.05-13.89%1,8695,23931.45%
T211022P000260002021-10-15 3:59PM EDT26.000.560.570.58-0.08-12.50%1,5935,76631.25%
T211022P000265002021-10-15 3:57PM EDT26.500.890.880.95-0.11-11.00%1,8764,75932.81%
T211022P000270002021-10-15 3:36PM EDT27.001.371.281.39-0.10-6.80%1,4805,53836.13%
T211022P000275002021-10-15 1:35PM EDT27.501.711.721.87-0.15-8.06%412841.80%
T211022P000280002021-10-15 3:03PM EDT28.002.322.242.35-0.43-15.64%2501,06545.70%
T211022P000285002021-10-12 11:09AM EDT28.502.952.692.850.00-41752.73%
T211022P000290002021-10-15 10:43AM EDT29.003.113.203.35-0.75-19.43%32559.38%
T211022P000295002021-10-08 3:39PM EDT29.502.703.703.850.00-2165.63%
T211022P000300002021-10-15 3:47PM EDT30.004.304.204.35-0.07-1.60%12571.88%
T211022P000310002021-10-15 3:58PM EDT31.005.255.205.35+0.90+20.69%1183.98%
T211022P000330002021-10-13 9:35AM EDT33.007.747.207.350.00--1105.47%
T211022P000340002021-10-12 11:18AM EDT34.008.408.208.350.00-11115.63%