UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.57+0.51 (+2.03%)
As of 1:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:26.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029C000260002021-10-28 1:09PM EDT2021-10-290.020.010.02+0.01+100.00%6,27931,69918.75%
T211105C000260002021-10-28 1:04PM EDT2021-11-050.110.100.11+0.06+120.00%9,49210,15816.99%
T211112C000260002021-10-28 1:03PM EDT2021-11-120.190.190.21+0.09+90.00%1,2123,66618.07%
T211119C000260002021-10-28 12:52PM EDT2021-11-190.290.270.28+0.14+93.33%1,69820,32917.97%
T211126C000260002021-10-28 1:02PM EDT2021-11-260.330.330.34+0.15+83.33%1,5645,64817.87%
T211203C000260002021-10-28 12:34PM EDT2021-12-030.400.390.41+0.17+73.91%70056018.36%
T211217C000260002021-10-28 12:55PM EDT2021-12-170.540.540.55+0.19+54.29%85722,75119.39%
T220121C000260002021-10-28 12:45PM EDT2022-01-210.700.690.71+0.18+34.62%1,41232,70718.21%
T220318C000260002021-10-28 12:47PM EDT2022-03-180.980.960.99+0.19+24.05%86916,09618.60%
T220414C000260002021-10-28 11:38AM EDT2022-04-141.041.031.07+0.18+20.93%412,08618.21%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029P000260002021-10-28 1:07PM EDT2021-10-290.440.420.47-0.47-51.65%9226,81823.05%
T211105P000260002021-10-28 12:59PM EDT2021-11-050.530.520.54-0.41-43.62%5443,00416.80%
T211112P000260002021-10-28 12:50PM EDT2021-11-120.610.610.63-0.41-40.20%511,04117.48%
T211119P000260002021-10-28 12:26PM EDT2021-11-190.720.690.71-0.33-31.43%8712,54217.92%
T211126P000260002021-10-28 12:47PM EDT2021-11-260.760.740.77-0.29-27.62%52,17517.87%
T211203P000260002021-10-28 11:36AM EDT2021-12-030.820.780.84-0.24-22.64%83518.31%
T211217P000260002021-10-28 12:37PM EDT2021-12-170.940.940.96-0.30-24.19%31637,06418.85%
T220121P000260002021-10-28 1:03PM EDT2022-01-211.441.441.46-0.36-20.00%9630,38124.71%
T220318P000260002021-10-28 12:11PM EDT2022-03-181.781.781.82-0.35-16.43%236,15324.90%
T220414P000260002021-10-27 12:25PM EDT2022-04-142.292.212.25-0.21-8.40%198929.00%