UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.62+0.56 (+2.23%)
As of 2:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:27.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029C000270002021-10-28 11:41AM EDT2021-10-290.010.000.010.00-439,43639.06%
T211105C000270002021-10-28 1:41PM EDT2021-11-050.010.010.02-0.01-50.00%27910,57020.70%
T211112C000270002021-10-28 1:34PM EDT2021-11-120.040.040.05+0.01+33.33%6534,43619.53%
T211119C000270002021-10-28 1:37PM EDT2021-11-190.070.070.08+0.01+16.67%89923,33318.56%
T211126C000270002021-10-28 1:39PM EDT2021-11-260.090.090.11+0.02+28.57%4,6872,50017.97%
T211203C000270002021-10-28 1:42PM EDT2021-12-030.140.140.16+0.06+75.00%5,15537618.56%
T211217C000270002021-10-28 1:09PM EDT2021-12-170.230.230.24+0.07+43.75%1,01430,13518.65%
T220121C000270002021-10-28 1:37PM EDT2022-01-210.370.370.38+0.09+32.14%97444,71017.82%
T220318C000270002021-10-28 1:30PM EDT2022-03-180.640.620.64+0.15+30.61%42613,14918.43%
T220414C000270002021-10-28 12:35PM EDT2022-04-140.710.710.74+0.13+22.41%1026,09918.46%
T220617C000270002021-10-28 1:32PM EDT2022-06-170.890.880.92+0.13+17.11%19218,92318.02%
T220715C000270002021-10-28 12:17PM EDT2022-07-150.940.880.98+0.10+11.90%4711,68617.75%
T230120C000270002021-10-28 1:44PM EDT2023-01-201.361.361.40+0.11+8.80%73945,07317.31%
T240119C000270002021-10-28 1:40PM EDT2024-01-192.052.002.10+0.13+6.77%1004,54917.48%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029P000270002021-10-28 1:19PM EDT2021-10-291.461.371.42-0.46-23.96%2001,13151.95%
T211105P000270002021-10-28 1:22PM EDT2021-11-051.461.381.43-0.41-21.93%691,89825.98%
T211112P000270002021-10-28 11:10AM EDT2021-11-121.481.411.45-0.29-16.38%11268621.49%
T211119P000270002021-10-28 1:19PM EDT2021-11-191.531.441.48-0.41-21.13%22298,01519.92%
T211126P000270002021-10-28 1:22PM EDT2021-11-261.501.441.52-0.17-10.18%534619.63%
T211203P000270002021-10-28 12:45PM EDT2021-12-031.601.481.57-0.10-5.88%431819.92%
T211217P000270002021-10-28 1:08PM EDT2021-12-171.621.601.63-0.45-21.74%1240,01519.04%
T220121P000270002021-10-28 10:07AM EDT2022-01-212.182.132.19-0.40-15.50%6119,46827.37%
T220318P000270002021-10-28 11:00AM EDT2022-03-182.502.422.47-0.37-12.89%152,72325.88%
T220414P000270002021-10-28 11:40AM EDT2022-04-142.982.892.95-0.31-9.42%311,30330.76%
T220617P000270002021-10-27 1:33PM EDT2022-06-173.242.883.40-0.28-7.95%35,56831.74%
T220715P000270002021-10-26 2:55PM EDT2022-07-153.903.503.700.00-18,68633.47%
T230120P000270002021-10-28 11:07AM EDT2023-01-204.604.154.60-0.30-6.12%10941,87733.42%
T240119P000270002021-10-27 1:21PM EDT2024-01-195.914.956.50-0.09-1.50%2062937.42%