UK markets close in 7 hours 1 minute

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.18+0.38 (+1.42%)
At close: 04:03PM EST
27.19 +0.01 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000250002022-01-14 3:58PM EST2022-01-212.232.182.24+0.41+22.53%52120,64751.56%
T220128C000250002022-01-14 3:33PM EST2022-01-282.192.222.32+0.22+11.17%3181,35042.38%
T220204C000250002022-01-14 3:19PM EST2022-02-042.262.282.37+0.26+13.00%461,35237.21%
T220211C000250002022-01-14 3:55PM EST2022-02-112.322.332.41+0.17+7.91%971934.08%
T220218C000250002022-01-14 3:59PM EST2022-02-182.412.392.45+0.34+16.43%3509,11532.13%
T220225C000250002022-01-13 3:34PM EST2022-02-252.202.122.250.00-310018.95%
T220318C000250002022-01-14 3:51PM EST2022-03-182.582.522.60+0.35+15.70%53941,78528.47%
T220414C000250002022-01-14 3:17PM EST2022-04-142.602.612.70+0.30+13.04%3711,56726.17%
T220617C000250002022-01-14 3:45PM EST2022-06-172.742.722.91+0.25+10.04%35617,43423.66%
T220715C000250002022-01-14 3:58PM EST2022-07-152.842.762.88+0.34+13.60%1066,26921.27%
T220916C000250002022-01-14 2:34PM EST2022-09-162.872.853.15+0.17+6.30%171,71921.92%
T230120C000250002022-01-14 3:48PM EST2023-01-203.203.103.25+0.22+7.38%893105,23118.85%
T240119C000250002022-01-14 3:56PM EST2024-01-193.853.854.00+0.07+1.85%21643,05318.86%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000250002022-01-14 3:59PM EST2022-01-210.040.030.040.00-1,400103,25346.88%
T220128P000250002022-01-14 3:50PM EST2022-01-280.100.080.10-0.03-23.08%4914,85238.28%
T220204P000250002022-01-14 3:44PM EST2022-02-040.150.140.15-0.02-11.76%51773334.38%
T220211P000250002022-01-14 3:47PM EST2022-02-110.180.170.18-0.04-18.18%4761731.25%
T220218P000250002022-01-14 3:56PM EST2022-02-180.220.220.24-0.06-21.43%35126,47230.76%
T220225P000250002022-01-14 2:56PM EST2022-02-250.280.230.29-0.02-6.67%2712630.08%
T220318P000250002022-01-14 3:55PM EST2022-03-180.370.360.38-0.08-17.78%4,04569,67427.25%
T220414P000250002022-01-14 3:38PM EST2022-04-140.670.640.68-0.09-11.84%7325,28929.98%
T220617P000250002022-01-14 3:54PM EST2022-06-171.041.001.07-0.11-9.57%5722,73729.42%
T220715P000250002022-01-14 3:46PM EST2022-07-151.301.211.35-0.09-6.47%41714,67131.23%
T220916P000250002022-01-14 3:31PM EST2022-09-161.561.411.71-0.06-3.70%81,75031.42%
T230120P000250002022-01-14 3:47PM EST2023-01-202.202.202.27-0.18-7.56%18157,31731.15%
T240119P000250002022-01-14 3:42PM EST2024-01-193.553.353.65-0.26-6.82%567,51231.90%