UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93+0.10 (+0.35%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:29.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129C000290002021-01-22 3:59PM EST2021-01-290.550.540.56+0.06+12.24%13,27320,62937.11%
T210205C000290002021-01-22 3:49PM EST2021-02-050.670.650.67+0.07+11.67%2,4321,93031.15%
T210212C000290002021-01-22 3:41PM EST2021-02-120.810.730.76+0.10+14.08%27566028.66%
T210219C000290002021-01-22 3:57PM EST2021-02-190.880.820.87+0.12+15.79%5,15512,58228.27%
T210226C000290002021-01-22 3:34PM EST2021-02-260.960.890.97+0.11+12.94%3239928.08%
T210305C000290002021-01-22 3:37PM EST2021-03-050.990.870.91+0.07+7.61%14-24.12%
T210319C000290002021-01-22 3:39PM EST2021-03-191.181.111.18+0.12+11.32%1,08543,82626.86%
T210416C000290002021-01-22 3:55PM EST2021-04-161.291.241.30+0.03+2.38%13312,58024.07%
T210716C000290002021-01-22 3:54PM EST2021-07-161.741.601.80+0.10+6.10%1686,17522.95%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129P000290002021-01-22 3:59PM EST2021-01-290.560.600.63-0.09-13.85%1,3784,64737.11%
T210205P000290002021-01-22 3:59PM EST2021-02-050.680.700.73-0.04-5.56%33684030.66%
T210212P000290002021-01-22 12:28PM EST2021-02-120.810.800.83+0.04+5.19%1470928.66%
T210219P000290002021-01-22 3:59PM EST2021-02-190.890.870.91-0.01-1.11%1,24345,58927.34%
T210226P000290002021-01-22 3:58PM EST2021-02-260.920.951.010.00-7141527.25%
T210305P000290002021-01-21 1:52PM EST2021-03-050.991.051.11-0.02-1.98%10-27.44%
T210319P000290002021-01-22 3:56PM EST2021-03-191.131.141.200.00-88343,96525.73%
T210416P000290002021-01-22 3:08PM EST2021-04-161.531.541.62-0.10-6.13%347,59528.61%
T210716P000290002021-01-21 2:39PM EST2021-07-162.402.322.420.00-234,60529.86%