UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.57+0.51 (+2.02%)
As of 2:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:29.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029C000290002021-10-28 12:53PM EDT2021-10-290.010.000.010.00-73,39771.88%
T211105C000290002021-10-28 12:37PM EDT2021-11-050.010.000.010.00-67,46637.50%
T211112C000290002021-10-28 1:51PM EDT2021-11-120.020.010.02+0.01+100.00%12153931.64%
T211119C000290002021-10-28 1:52PM EDT2021-11-190.030.020.03+0.01+50.00%30515,82728.52%
T211126C000290002021-10-26 12:02PM EDT2021-11-260.030.010.03+0.01+50.00%1340725.00%
T211203C000290002021-10-28 2:04PM EDT2021-12-030.020.020.03-0.01-33.33%127722.27%
T211217C000290002021-10-28 2:32PM EDT2021-12-170.070.060.07+0.01+16.67%30412,23222.66%
T220121C000290002021-10-28 2:22PM EDT2022-01-210.130.120.13+0.04+44.44%72254,03220.41%
T220318C000290002021-10-28 2:16PM EDT2022-03-180.260.250.27+0.04+18.18%583,89219.83%
T220414C000290002021-10-28 2:27PM EDT2022-04-140.320.320.33+0.05+18.52%824,60619.48%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029P000290002021-10-25 2:13PM EDT2021-10-293.563.353.750.00-40129.69%
T211105P000290002021-10-22 3:03PM EDT2021-11-053.853.353.450.00-11140.63%
T211112P000290002021-10-22 1:59PM EDT2021-11-123.503.353.450.00-32630.47%
T211119P000290002021-10-28 10:41AM EDT2021-11-193.503.353.45-0.45-11.39%153,82625.39%
T211126P000290002021-10-27 9:42AM EDT2021-11-263.403.353.45-0.25-6.85%51122.27%
T211217P000290002021-10-28 9:49AM EDT2021-12-173.563.403.50-0.29-7.53%687122.36%
T220121P000290002021-10-28 1:56PM EDT2022-01-213.963.904.05-0.15-3.65%127,42235.06%
T220318P000290002021-10-27 10:32AM EDT2022-03-184.154.054.15-0.22-5.03%1540529.20%
T220414P000290002021-10-22 10:20AM EDT2022-04-144.754.554.650.00-487134.94%