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
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211015C00015000 | 2021-06-08 10:27AM EDT | 15.00 | 13.83 | 13.65 | 13.75 | 0.00 | - | 2 | 94 | 298.05% |
| T211015C00020000 | 2021-06-23 12:09PM EDT | 20.00 | 8.80 | 8.65 | 8.75 | 0.00 | - | 2 | 31 | 190.82% |
| T211015C00021000 | 2021-06-11 11:34AM EDT | 21.00 | 8.20 | 7.65 | 7.75 | 0.00 | - | 1 | 5 | 172.17% |
| T211015C00022000 | 2021-06-11 3:56PM EDT | 22.00 | 7.30 | 6.65 | 6.75 | 0.00 | - | 14 | 15 | 154.10% |
| T211015C00023000 | 2021-06-17 1:25PM EDT | 23.00 | 5.90 | 5.70 | 5.80 | 0.00 | - | 1 | 220 | 138.67% |
| T211015C00024000 | 2021-06-22 11:16AM EDT | 24.00 | 4.90 | 4.55 | 4.80 | 0.00 | - | 11 | 89 | 117.68% |
| T211015C00025000 | 2021-06-22 1:20PM EDT | 25.00 | 3.89 | 3.70 | 3.80 | 0.00 | - | 2 | 2,562 | 103.32% |
| T211015C00026000 | 2021-06-24 9:53AM EDT | 26.00 | 2.84 | 2.75 | 2.82 | -0.01 | -0.35% | 2 | 580 | 86.62% |
| T211015C00027000 | 2021-06-24 12:11PM EDT | 27.00 | 1.92 | 1.88 | 1.96 | -0.10 | -4.95% | 22 | 1,894 | 72.46% |
| T211015C00029000 | 2021-06-24 12:35PM EDT | 29.00 | 0.79 | 0.79 | 0.81 | 0.00 | - | 161 | 5,883 | 58.50% |
| T211015C00030000 | 2021-06-24 11:43AM EDT | 30.00 | 0.49 | 0.49 | 0.51 | +0.01 | +2.08% | 508 | 21,633 | 55.96% |
| T211015C00031000 | 2021-06-24 11:43AM EDT | 31.00 | 0.30 | 0.30 | 0.31 | +0.01 | +3.45% | 301 | 13,059 | 54.49% |
| T211015C00032000 | 2021-06-24 11:38AM EDT | 32.00 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 135 | 13,379 | 55.47% |
| T211015C00035000 | 2021-06-24 11:13AM EDT | 35.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 53 | 12,296 | 62.11% |
| T211015C00036000 | 2021-06-24 9:30AM EDT | 36.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 2,435 | 64.06% |
| T211015C00037000 | 2021-06-23 10:37AM EDT | 37.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 5,792 | 67.97% |
| T211015C00038000 | 2021-06-22 12:27PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 200 | 373 | 71.48% |
| T211015C00040000 | 2021-06-24 11:36AM EDT | 40.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 14 | 1,486 | 76.17% |
| T211015C00041000 | 2021-06-22 9:53AM EDT | 41.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 200 | 259 | 78.91% |
| T211015C00042000 | 2021-06-21 11:02AM EDT | 42.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 112 | 80.47% |
| T211015C00043000 | 2021-06-22 9:53AM EDT | 43.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 600 | 498 | 84.38% |
| T211015C00044000 | 2021-06-18 12:29PM EDT | 44.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 100 | 246 | 85.94% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211015P00015000 | 2021-06-17 10:07AM EDT | 15.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 5 | 141 | 117.97% |
| T211015P00022000 | 2021-06-18 10:23AM EDT | 22.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 2 | 740 | 53.32% |
| T211015P00023000 | 2021-06-24 10:02AM EDT | 23.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 2 | 1,597 | 54.88% |
| T211015P00024000 | 2021-06-23 3:20PM EDT | 24.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 3 | 6,373 | 49.41% |
| T211015P00025000 | 2021-06-24 10:20AM EDT | 25.00 | 0.37 | 0.37 | 0.38 | -0.01 | -2.63% | 40 | 6,653 | 43.46% |
| T211015P00026000 | 2021-06-24 11:33AM EDT | 26.00 | 0.55 | 0.55 | 0.57 | -0.02 | -3.51% | 10 | 5,610 | 38.33% |
| T211015P00027000 | 2021-06-24 11:11AM EDT | 27.00 | 0.82 | 0.82 | 0.84 | -0.04 | -4.65% | 220 | 9,077 | 31.93% |
| T211015P00028000 | 2021-06-24 12:11PM EDT | 28.00 | 1.28 | 1.27 | 1.30 | +0.02 | +1.59% | 62 | 7,152 | 25.88% |
| T211015P00029000 | 2021-06-24 12:27PM EDT | 29.00 | 1.90 | 1.83 | 1.90 | 0.00 | - | 1,065 | 5,288 | 0.00% |
| T211015P00030000 | 2021-06-24 10:42AM EDT | 30.00 | 2.55 | 2.59 | 2.65 | +0.03 | +1.19% | 1 | 2,204 | 0.00% |
| T211015P00031000 | 2021-06-23 12:49PM EDT | 31.00 | 3.40 | 3.40 | 3.55 | 0.00 | - | 4 | 1,769 | 0.00% |
| T211015P00032000 | 2021-06-23 1:41PM EDT | 32.00 | 4.20 | 4.35 | 4.45 | 0.00 | - | 6 | 1,303 | 0.00% |
| T211015P00034000 | 2021-06-24 11:12AM EDT | 34.00 | 6.30 | 6.20 | 6.35 | +0.10 | +1.61% | 3 | 616 | 0.00% |
| T211015P00035000 | 2021-06-23 12:37PM EDT | 35.00 | 7.22 | 6.70 | 7.40 | 0.00 | - | 1 | 763 | 0.00% |
| T211015P00036000 | 2021-06-14 10:50AM EDT | 36.00 | 7.90 | 8.05 | 8.30 | 0.00 | - | 1 | 236 | 0.00% |
| T211015P00037000 | 2021-06-08 3:23PM EDT | 37.00 | 9.10 | 9.20 | 9.35 | 0.00 | - | 10 | 156 | 0.00% |
| T211015P00038000 | 2021-04-29 1:56PM EDT | 38.00 | 7.75 | 7.20 | 11.90 | 0.00 | - | 22 | 173 | 139.45% |
| T211015P00039000 | 2021-06-22 3:46PM EDT | 39.00 | 11.15 | 11.05 | 11.30 | 0.00 | - | 53 | 120 | 0.00% |
| T211015P00040000 | 2021-06-24 10:02AM EDT | 40.00 | 12.20 | 11.85 | 12.35 | +0.05 | +0.41% | 2 | 148 | 0.00% |
| T211015P00041000 | 2021-04-13 2:20PM EDT | 41.00 | 12.30 | 8.70 | 11.60 | 0.00 | - | 76 | 76 | 0.00% |
| T211015P00042000 | 2021-05-14 11:15AM EDT | 42.00 | 10.79 | 12.55 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| T211015P00043000 | 2021-05-10 12:54PM EDT | 43.00 | 11.15 | 13.80 | 15.75 | 0.00 | - | 25 | 72 | 0.00% |
| T211015P00044000 | 2021-05-17 1:58PM EDT | 44.00 | 12.70 | 14.60 | 16.95 | 0.00 | - | 1 | 5 | 0.00% |
| T211015P00045000 | 2021-04-22 12:37PM EDT | 45.00 | 14.45 | 13.50 | 18.25 | 0.00 | - | - | 4 | 130.47% |
© 2021 Verizon Media. All rights reserved.
