UK markets open in 16 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.83-0.13 (-0.45%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:28.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210122C000280002021-01-21 3:59PM EST2021-01-220.870.000.000.00-17400.00%
T210129C000280002021-01-21 3:58PM EST2021-01-291.110.000.000.00-30900.00%
T210205C000280002021-01-21 3:40PM EST2021-02-051.230.000.000.00-3200.00%
T210212C000280002021-01-21 3:24PM EST2021-02-121.300.000.000.00-1100.00%
T210219C000280002021-01-21 1:56PM EST2021-02-191.420.000.000.00-13200.00%
T210226C000280002021-01-21 12:32PM EST2021-02-261.450.000.000.00-400.00%
T210305C000280002021-01-21 3:59PM EST2021-03-051.510.000.000.00-3-0.00%
T210319C000280002021-01-21 3:58PM EST2021-03-191.650.000.000.00-3900.00%
T210416C000280002021-01-21 2:36PM EST2021-04-161.830.000.000.00-1600.00%
T210618C000280002021-01-21 3:53PM EST2021-06-182.110.000.000.00-20400.00%
T210716C000280002021-01-21 3:53PM EST2021-07-162.170.000.000.00-2800.00%
T210917C000280002021-01-21 3:14PM EST2021-09-172.430.000.000.00-9000.00%
T220121C000280002021-01-21 3:30PM EST2022-01-212.700.000.000.00-20100.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210122P000280002021-01-21 3:56PM EST2021-01-220.010.000.000.00-255012.50%
T210129P000280002021-01-21 3:59PM EST2021-01-290.240.000.000.00-1,07006.25%
T210205P000280002021-01-21 3:36PM EST2021-02-050.320.000.000.00-10503.13%
T210212P000280002021-01-21 3:19PM EST2021-02-120.400.000.000.00-11303.13%
T210219P000280002021-01-21 3:59PM EST2021-02-190.480.000.000.00-70103.13%
T210226P000280002021-01-21 1:29PM EST2021-02-260.530.000.000.00-35003.13%
T210305P000280002021-01-21 1:41PM EST2021-03-050.580.000.000.00-10-3.13%
T210319P000280002021-01-21 3:33PM EST2021-03-190.740.000.000.00-50001.56%
T210416P000280002021-01-21 3:53PM EST2021-04-161.120.000.000.00-19201.56%
T210618P000280002021-01-21 3:36PM EST2021-06-181.570.000.000.00-13901.56%
T210716P000280002021-01-21 2:40PM EST2021-07-161.820.000.000.00-1501.56%
T210917P000280002021-01-21 2:57PM EST2021-09-172.180.000.000.00-3100.78%
T220121P000280002021-01-21 3:58PM EST2022-01-213.050.000.000.00-69900.78%