UK Markets close in 7 hrs 47 mins

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.01+0.05 (+0.19%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211015C000150002021-06-08 10:27AM EDT15.0013.8313.6513.750.00-294298.05%
T211015C000200002021-06-23 12:09PM EDT20.008.808.658.750.00-231190.82%
T211015C000210002021-06-11 11:34AM EDT21.008.207.657.750.00-15172.17%
T211015C000220002021-06-11 3:56PM EDT22.007.306.656.750.00-1415154.10%
T211015C000230002021-06-17 1:25PM EDT23.005.905.705.800.00-1220138.67%
T211015C000240002021-06-22 11:16AM EDT24.004.904.554.800.00-1189117.68%
T211015C000250002021-06-22 1:20PM EDT25.003.893.703.800.00-22,562103.32%
T211015C000260002021-06-24 9:53AM EDT26.002.842.752.82-0.01-0.35%258086.62%
T211015C000270002021-06-24 12:11PM EDT27.001.921.881.96-0.10-4.95%221,89472.46%
T211015C000290002021-06-24 12:35PM EDT29.000.790.790.810.00-1615,88358.50%
T211015C000300002021-06-24 11:43AM EDT30.000.490.490.51+0.01+2.08%50821,63355.96%
T211015C000310002021-06-24 11:43AM EDT31.000.300.300.31+0.01+3.45%30113,05954.49%
T211015C000320002021-06-24 11:38AM EDT32.000.210.200.21+0.02+10.53%13513,37955.47%
T211015C000350002021-06-24 11:13AM EDT35.000.090.080.090.00-5312,29662.11%
T211015C000360002021-06-24 9:30AM EDT36.000.060.060.07-0.01-14.29%12,43564.06%
T211015C000370002021-06-23 10:37AM EDT37.000.060.050.070.00-105,79267.97%
T211015C000380002021-06-22 12:27PM EDT38.000.050.050.060.00-20037371.48%
T211015C000400002021-06-24 11:36AM EDT40.000.050.030.050.00-141,48676.17%
T211015C000410002021-06-22 9:53AM EDT41.000.050.030.040.00-20025978.91%
T211015C000420002021-06-21 11:02AM EDT42.000.050.020.040.00-10011280.47%
T211015C000430002021-06-22 9:53AM EDT43.000.040.020.040.00-60049884.38%
T211015C000440002021-06-18 12:29PM EDT44.000.040.020.030.00-10024685.94%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211015P000150002021-06-17 10:07AM EDT15.000.070.040.050.00-5141117.97%
T211015P000220002021-06-18 10:23AM EDT22.000.200.000.160.00-274053.32%
T211015P000230002021-06-24 10:02AM EDT23.000.190.180.20-0.01-5.00%21,59754.88%
T211015P000240002021-06-23 3:20PM EDT24.000.250.250.270.00-36,37349.41%
T211015P000250002021-06-24 10:20AM EDT25.000.370.370.38-0.01-2.63%406,65343.46%
T211015P000260002021-06-24 11:33AM EDT26.000.550.550.57-0.02-3.51%105,61038.33%
T211015P000270002021-06-24 11:11AM EDT27.000.820.820.84-0.04-4.65%2209,07731.93%
T211015P000280002021-06-24 12:11PM EDT28.001.281.271.30+0.02+1.59%627,15225.88%
T211015P000290002021-06-24 12:27PM EDT29.001.901.831.900.00-1,0655,2880.00%
T211015P000300002021-06-24 10:42AM EDT30.002.552.592.65+0.03+1.19%12,2040.00%
T211015P000310002021-06-23 12:49PM EDT31.003.403.403.550.00-41,7690.00%
T211015P000320002021-06-23 1:41PM EDT32.004.204.354.450.00-61,3030.00%
T211015P000340002021-06-24 11:12AM EDT34.006.306.206.35+0.10+1.61%36160.00%
T211015P000350002021-06-23 12:37PM EDT35.007.226.707.400.00-17630.00%
T211015P000360002021-06-14 10:50AM EDT36.007.908.058.300.00-12360.00%
T211015P000370002021-06-08 3:23PM EDT37.009.109.209.350.00-101560.00%
T211015P000380002021-04-29 1:56PM EDT38.007.757.2011.900.00-22173139.45%
T211015P000390002021-06-22 3:46PM EDT39.0011.1511.0511.300.00-531200.00%
T211015P000400002021-06-24 10:02AM EDT40.0012.2011.8512.35+0.05+0.41%21480.00%
T211015P000410002021-04-13 2:20PM EDT41.0012.308.7011.600.00-76760.00%
T211015P000420002021-05-14 11:15AM EDT42.0010.7912.5514.950.00-100.00%
T211015P000430002021-05-10 12:54PM EDT43.0011.1513.8015.750.00-25720.00%
T211015P000440002021-05-17 1:58PM EDT44.0012.7014.6016.950.00-150.00%
T211015P000450002021-04-22 12:37PM EDT45.0014.4513.5018.250.00--4130.47%