UK markets open in 1 hour 46 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.34-0.27 (-1.01%)
At close: 04:02PM EST
26.28 -0.06 (-0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:27.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128C000270002022-01-24 3:59PM EST2022-01-280.300.290.31-0.09-23.08%19,12420,21451.17%
T220204C000270002022-01-24 3:58PM EST2022-02-040.430.400.44-0.05-10.42%89124,94739.16%
T220211C000270002022-01-24 3:52PM EST2022-02-110.500.470.53-0.08-13.79%2311,73134.67%
T220218C000270002022-01-24 3:58PM EST2022-02-180.580.560.60-0.10-14.71%2,86621,56832.03%
T220225C000270002022-01-24 3:57PM EST2022-02-250.650.600.69-0.07-9.72%1631,24331.25%
T220304C000270002022-01-24 3:58PM EST2022-03-040.740.660.75-0.01-1.33%5415930.13%
T220318C000270002022-01-24 3:59PM EST2022-03-180.840.790.85-0.09-9.68%1,17021,91928.37%
T220414C000270002022-01-24 3:51PM EST2022-04-140.980.971.01-0.06-5.77%56316,37826.37%
T220617C000270002022-01-24 3:59PM EST2022-06-171.251.241.31-0.11-8.09%3,86024,28524.24%
T220715C000270002022-01-24 3:44PM EST2022-07-151.251.291.36-0.04-3.10%65114,11322.88%
T220916C000270002022-01-24 3:53PM EST2022-09-161.451.361.55+0.20+16.00%1163,21121.83%
T230120C000270002022-01-24 3:52PM EST2023-01-201.891.851.98-0.05-2.58%1,65559,27521.73%
T240119C000270002022-01-24 3:53PM EST2024-01-192.752.582.94+0.02+0.73%1,26020,51921.80%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128P000270002022-01-24 3:59PM EST2022-01-280.960.930.97+0.20+26.32%8843,37850.20%
T220204P000270002022-01-24 2:27PM EST2022-02-041.041.051.09+0.21+25.30%1021,08638.57%
T220211P000270002022-01-24 3:04PM EST2022-02-111.351.121.21+0.38+39.18%4943235.55%
T220218P000270002022-01-24 2:38PM EST2022-02-181.521.201.25+0.49+47.57%7786,52231.64%
T220225P000270002022-01-24 11:42AM EST2022-02-251.521.241.40+0.42+38.18%179332.91%
T220304P000270002022-01-24 10:26AM EST2022-03-041.661.301.42+0.56+50.91%164730.42%
T220318P000270002022-01-24 3:59PM EST2022-03-181.481.481.51+0.16+12.12%8957,43128.37%
T220414P000270002022-01-24 3:50PM EST2022-04-142.021.982.06+0.12+6.32%724,46734.38%
T220617P000270002022-01-24 3:52PM EST2022-06-172.412.402.57+0.07+2.99%756,90633.35%
T220715P000270002022-01-24 11:47AM EST2022-07-153.102.822.99+0.40+14.81%29,15936.35%
T220916P000270002022-01-24 11:47AM EST2022-09-163.353.003.30+0.52+18.37%182,20234.77%
T230120P000270002022-01-24 1:29PM EST2023-01-204.203.604.05+0.42+11.11%33743,46735.27%
T240119P000270002022-01-24 12:03PM EST2024-01-195.405.005.45+0.16+3.05%194,69634.46%