UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.70+0.08 (+0.31%)
At close: 4:03PM EDT
25.71 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211022C000250002021-10-15 3:59PM EDT2021-10-220.910.850.90+0.07+8.33%6301,69436.13%
T211029C000250002021-10-15 3:48PM EDT2021-10-290.950.910.96+0.07+7.95%6199328.22%
T211105C000250002021-10-15 3:59PM EDT2021-11-051.020.971.03+0.03+3.03%11728526.07%
T211112C000250002021-10-15 3:47PM EDT2021-11-121.071.031.10+0.02+1.90%15527925.29%
T211119C000250002021-10-15 3:58PM EDT2021-11-191.141.081.14+0.06+5.56%4826,03123.93%
T211126C000250002021-10-15 3:59PM EDT2021-11-261.161.131.19+0.06+5.45%7191923.34%
T211217C000250002021-10-15 3:58PM EDT2021-12-171.321.271.31+0.04+3.13%2041,49422.02%
T220121C000250002021-10-15 3:59PM EDT2022-01-211.441.411.46+0.02+1.41%1,27926,11120.61%
T220318C000250002021-10-15 3:25PM EDT2022-03-181.641.621.69-0.01-0.61%77313,27620.02%
T220414C000250002021-10-15 3:59PM EDT2022-04-141.731.691.77+0.03+1.76%503,08619.61%
T220617C000250002021-10-15 3:39PM EDT2022-06-171.851.821.94-0.01-0.54%471,97418.95%
T220715C000250002021-10-15 3:54PM EDT2022-07-151.971.932.05+0.02+1.03%1,07165119.21%
T230120C000250002021-10-15 3:59PM EDT2023-01-202.292.282.36+0.09+4.09%81075,34617.53%
T240119C000250002021-10-15 3:09PM EDT2024-01-193.053.003.05+0.12+4.10%1,52213,17617.70%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211022P000250002021-10-15 3:59PM EDT2021-10-220.170.170.18-0.04-19.05%2,1137,46634.38%
T211029P000250002021-10-15 3:36PM EDT2021-10-290.230.220.24-0.04-14.81%7091,90527.05%
T211105P000250002021-10-15 3:51PM EDT2021-11-050.280.280.31-0.07-20.00%1061,31825.20%
T211112P000250002021-10-15 3:56PM EDT2021-11-120.340.330.37-0.06-15.00%521,24524.07%
T211119P000250002021-10-15 3:53PM EDT2021-11-190.390.390.41-0.06-13.33%53425,39922.85%
T211126P000250002021-10-15 3:27PM EDT2021-11-260.460.420.45-0.04-8.00%17942522.07%
T211217P000250002021-10-15 3:59PM EDT2021-12-170.560.570.59-0.08-12.50%3049,66121.53%
T220121P000250002021-10-15 3:43PM EDT2022-01-210.960.951.00-0.07-6.80%57377,78225.34%
T220318P000250002021-10-15 3:24PM EDT2022-03-181.301.281.44-0.05-3.70%1482,85127.05%
T220414P000250002021-10-15 3:46PM EDT2022-04-141.621.621.68-0.10-5.81%553,29728.37%
T220617P000250002021-10-15 3:08PM EDT2022-06-171.951.942.03-0.04-2.01%64918,42128.66%
T220715P000250002021-10-15 3:54PM EDT2022-07-152.212.172.22-0.03-1.34%1676,70129.35%
T230120P000250002021-10-15 3:20PM EDT2023-01-203.203.053.15+0.10+3.23%14943,26230.86%
T240119P000250002021-10-15 3:21PM EDT2024-01-194.404.404.50-0.05-1.12%2133,55432.18%