UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.61-0.41 (-1.52%)
At close: 04:02PM EST
26.52 -0.09 (-0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128C000200002022-01-04 11:42AM EST2022-01-285.806.156.350.00-1870.00%
T220204C000200002022-01-04 10:04AM EST2022-02-045.606.156.350.00-2520.00%
T220218C000200002022-01-05 2:50PM EST2022-02-186.526.156.30+0.82+14.39%5310.00%
T220318C000200002022-01-05 3:01PM EST2022-03-186.516.156.30+1.06+19.45%456400.00%
T220414C000200002022-01-05 3:36PM EST2022-04-146.356.206.30+0.70+12.39%701,8610.00%
T220617C000200002022-01-05 3:15PM EST2022-06-176.516.156.30+0.73+12.63%11811,0550.00%
T220715C000200002022-01-05 3:18PM EST2022-07-156.456.156.30+0.69+11.98%2952,4110.00%
T230120C000200002022-01-05 3:49PM EST2023-01-206.306.156.30+0.52+9.00%2827,6440.00%
T240119C000200002022-01-05 3:35PM EST2024-01-196.406.006.55+0.70+12.28%60516,7210.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220128P000200002022-01-05 12:53PM EST2022-01-280.050.030.050.00-20437109.38%
T220204P000200002022-01-05 1:41PM EST2022-02-040.040.030.08-0.03-42.86%12011182.03%
T220211P000200002022-01-05 1:45PM EST2022-02-110.060.030.06+0.01+20.00%1803564.45%
T220218P000200002022-01-05 3:33PM EST2022-02-180.060.070.08-0.01-14.29%923,08761.33%
T220318P000200002022-01-05 2:17PM EST2022-03-180.100.100.120.00-505,67347.85%
T220414P000200002022-01-05 2:39PM EST2022-04-140.160.170.19-0.03-15.79%24227,81743.85%
T220617P000200002022-01-05 3:38PM EST2022-06-170.360.350.39-0.05-12.20%1905,60640.33%
T220715P000200002022-01-05 3:34PM EST2022-07-150.450.420.49-0.06-11.76%1993,06439.75%
T230120P000200002022-01-05 3:53PM EST2023-01-201.091.021.12-0.06-5.22%30319,83437.84%
T240119P000200002022-01-05 2:24PM EST2024-01-191.871.952.17-0.24-11.37%8411,49236.95%