UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.72-0.04 (-0.15%)
At close: 4:04PM EDT

26.75 +0.03 (0.11%)
After hours: 4:20PM EDT

In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201023C000200002020-09-29 11:23AM EDT20.008.148.358.600.00-21517.97%
T201023C000235002020-09-21 12:11AM EDT23.505.654.905.100.00--1346.48%
T201023C000245002020-09-21 1:27PM EDT24.503.933.854.100.00--10294.92%
T201023C000250002020-09-17 2:45PM EDT25.004.203.403.600.00-12273.24%
T201023C000255002020-09-21 12:11AM EDT25.503.702.893.100.00--1247.85%
T201023C000260002020-09-29 1:02PM EDT26.002.232.422.610.00-1042224.41%
T201023C000265002020-09-28 10:22AM EDT26.501.901.922.110.00-1715198.05%
T201023C000270002020-09-29 3:31PM EDT27.001.451.441.61+0.01+0.69%4208171.09%
T201023C000275002020-09-30 3:09PM EDT27.501.001.051.17+0.11+12.36%63358149.80%
T201023C000280002020-09-30 3:05PM EDT28.000.700.700.79+0.04+6.06%1331,449129.88%
T201023C000285002020-09-30 3:17PM EDT28.500.480.440.52+0.03+6.67%6781,101116.21%
T201023C000290002020-09-30 3:27PM EDT29.000.300.270.32+0.02+7.14%6472,135106.25%
T201023C000295002020-09-30 3:44PM EDT29.500.160.160.21-0.01-5.88%896,030101.17%
T201023C000300002020-09-30 3:05PM EDT30.000.100.090.130.00-2201,50397.27%
T201023C000305002020-09-30 2:55PM EDT30.500.060.050.080.00-501,99694.53%
T201023C000310002020-09-30 2:31PM EDT31.000.050.040.07+0.01+25.00%4071699.61%
T201023C000315002020-09-30 1:51PM EDT31.500.030.030.050.00-20443101.56%
T201023C000320002020-09-30 2:22PM EDT32.000.030.010.04+0.01+50.00%101202101.56%
T201023C000325002020-09-30 2:33PM EDT32.500.020.010.03-0.01-33.33%836104.69%
T201023C000330002020-09-30 1:56PM EDT33.000.020.010.020.00-29100106.25%
T201023C000335002020-09-24 9:35AM EDT33.500.050.000.030.00-613112.50%
T201023C000350002020-09-18 3:45PM EDT35.000.020.000.030.00-337131.25%
T201023C000365002020-09-08 1:11PM EDT36.500.040.000.040.00-41154.69%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T201023P000225002020-09-30 11:42AM EDT22.500.020.010.030.00-11,10596.88%
T201023P000230002020-09-23 3:58PM EDT23.000.070.000.050.00-62889.06%
T201023P000235002020-09-23 3:49PM EDT23.500.050.020.050.00-35683.59%
T201023P000240002020-09-30 10:15AM EDT24.000.060.030.070.00-18978.13%
T201023P000245002020-09-25 10:03AM EDT24.500.110.050.090.00-13871.88%
T201023P000250002020-09-30 2:12PM EDT25.000.090.060.12-0.01-10.00%2116263.28%
T201023P000255002020-09-30 3:22PM EDT25.500.140.100.14-0.01-6.67%246054.69%
T201023P000260002020-09-30 3:33PM EDT26.000.180.150.20-0.03-14.29%274,22050.00%
T201023P000265002020-09-30 2:53PM EDT26.500.240.200.27-0.04-14.29%1533138.48%
T201023P000270002020-09-30 3:37PM EDT27.000.370.300.36-0.05-11.90%5383019.34%
T201023P000275002020-09-30 1:53PM EDT27.500.490.440.54-0.08-14.04%156540.00%
T201023P000280002020-09-30 3:40PM EDT28.000.700.650.75-0.17-19.54%751,0950.00%
T201023P000285002020-09-30 1:31PM EDT28.500.920.931.05-0.16-14.81%214270.00%
T201023P000290002020-09-30 3:33PM EDT29.001.391.271.37-0.15-9.74%148490.00%
T201023P000295002020-09-29 2:17PM EDT29.501.631.691.78-0.27-14.21%22320.00%
T201023P000300002020-09-29 3:17PM EDT30.002.292.062.220.00-610,1030.00%
T201023P000305002020-09-24 10:37AM EDT30.503.172.512.650.00-350.00%
T201023P000310002020-09-25 12:39PM EDT31.003.652.993.150.00-1170.00%
T201023P000315002020-09-14 9:51AM EDT31.502.883.453.650.00-230.00%
T201023P000320002020-09-18 2:04PM EDT32.003.573.954.150.00-25500.00%
T201023P000325002020-09-08 11:01AM EDT32.503.924.454.650.00-110.00%
T201023P000350002020-09-22 10:19AM EDT35.006.806.957.150.00-150.00%