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
After hours: 07:59PM EDT
Strike:25.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211022C00025000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.91 | 0.85 | 0.90 | +0.07 | +8.33% | 630 | 1,694 | 36.13% |
| T211029C00025000 | 2021-10-15 3:48PM EDT | 2021-10-29 | 0.95 | 0.91 | 0.96 | +0.07 | +7.95% | 61 | 993 | 28.22% |
| T211105C00025000 | 2021-10-15 3:59PM EDT | 2021-11-05 | 1.02 | 0.97 | 1.03 | +0.03 | +3.03% | 117 | 285 | 26.07% |
| T211112C00025000 | 2021-10-15 3:47PM EDT | 2021-11-12 | 1.07 | 1.03 | 1.10 | +0.02 | +1.90% | 155 | 279 | 25.29% |
| T211119C00025000 | 2021-10-15 3:58PM EDT | 2021-11-19 | 1.14 | 1.08 | 1.14 | +0.06 | +5.56% | 482 | 6,031 | 23.93% |
| T211126C00025000 | 2021-10-15 3:59PM EDT | 2021-11-26 | 1.16 | 1.13 | 1.19 | +0.06 | +5.45% | 71 | 919 | 23.34% |
| T211217C00025000 | 2021-10-15 3:58PM EDT | 2021-12-17 | 1.32 | 1.27 | 1.31 | +0.04 | +3.13% | 204 | 1,494 | 22.02% |
| T220121C00025000 | 2021-10-15 3:59PM EDT | 2022-01-21 | 1.44 | 1.41 | 1.46 | +0.02 | +1.41% | 1,279 | 26,111 | 20.61% |
| T220318C00025000 | 2021-10-15 3:25PM EDT | 2022-03-18 | 1.64 | 1.62 | 1.69 | -0.01 | -0.61% | 773 | 13,276 | 20.02% |
| T220414C00025000 | 2021-10-15 3:59PM EDT | 2022-04-14 | 1.73 | 1.69 | 1.77 | +0.03 | +1.76% | 50 | 3,086 | 19.61% |
| T220617C00025000 | 2021-10-15 3:39PM EDT | 2022-06-17 | 1.85 | 1.82 | 1.94 | -0.01 | -0.54% | 47 | 1,974 | 18.95% |
| T220715C00025000 | 2021-10-15 3:54PM EDT | 2022-07-15 | 1.97 | 1.93 | 2.05 | +0.02 | +1.03% | 1,071 | 651 | 19.21% |
| T230120C00025000 | 2021-10-15 3:59PM EDT | 2023-01-20 | 2.29 | 2.28 | 2.36 | +0.09 | +4.09% | 810 | 75,346 | 17.53% |
| T240119C00025000 | 2021-10-15 3:09PM EDT | 2024-01-19 | 3.05 | 3.00 | 3.05 | +0.12 | +4.10% | 1,522 | 13,176 | 17.70% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211022P00025000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 2,113 | 7,466 | 34.38% |
| T211029P00025000 | 2021-10-15 3:36PM EDT | 2021-10-29 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 709 | 1,905 | 27.05% |
| T211105P00025000 | 2021-10-15 3:51PM EDT | 2021-11-05 | 0.28 | 0.28 | 0.31 | -0.07 | -20.00% | 106 | 1,318 | 25.20% |
| T211112P00025000 | 2021-10-15 3:56PM EDT | 2021-11-12 | 0.34 | 0.33 | 0.37 | -0.06 | -15.00% | 52 | 1,245 | 24.07% |
| T211119P00025000 | 2021-10-15 3:53PM EDT | 2021-11-19 | 0.39 | 0.39 | 0.41 | -0.06 | -13.33% | 534 | 25,399 | 22.85% |
| T211126P00025000 | 2021-10-15 3:27PM EDT | 2021-11-26 | 0.46 | 0.42 | 0.45 | -0.04 | -8.00% | 179 | 425 | 22.07% |
| T211217P00025000 | 2021-10-15 3:59PM EDT | 2021-12-17 | 0.56 | 0.57 | 0.59 | -0.08 | -12.50% | 304 | 9,661 | 21.53% |
| T220121P00025000 | 2021-10-15 3:43PM EDT | 2022-01-21 | 0.96 | 0.95 | 1.00 | -0.07 | -6.80% | 573 | 77,782 | 25.34% |
| T220318P00025000 | 2021-10-15 3:24PM EDT | 2022-03-18 | 1.30 | 1.28 | 1.44 | -0.05 | -3.70% | 148 | 2,851 | 27.05% |
| T220414P00025000 | 2021-10-15 3:46PM EDT | 2022-04-14 | 1.62 | 1.62 | 1.68 | -0.10 | -5.81% | 55 | 3,297 | 28.37% |
| T220617P00025000 | 2021-10-15 3:08PM EDT | 2022-06-17 | 1.95 | 1.94 | 2.03 | -0.04 | -2.01% | 649 | 18,421 | 28.66% |
| T220715P00025000 | 2021-10-15 3:54PM EDT | 2022-07-15 | 2.21 | 2.17 | 2.22 | -0.03 | -1.34% | 167 | 6,701 | 29.35% |
| T230120P00025000 | 2021-10-15 3:20PM EDT | 2023-01-20 | 3.20 | 3.05 | 3.15 | +0.10 | +3.23% | 149 | 43,262 | 30.86% |
| T240119P00025000 | 2021-10-15 3:21PM EDT | 2024-01-19 | 4.40 | 4.40 | 4.50 | -0.05 | -1.12% | 213 | 3,554 | 32.18% |
© 2021 Verizon Media. All rights reserved.
