UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.60+0.53 (+2.13%)
As of 12:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029C000300002021-10-26 3:47PM EDT2021-10-290.010.000.010.00-302,29387.50%
T211105C000300002021-10-22 9:38AM EDT2021-11-050.010.000.010.00-11,42046.09%
T211112C000300002021-10-25 3:39PM EDT2021-11-120.040.000.010.00-2728034.38%
T211119C000300002021-10-28 11:59AM EDT2021-11-190.020.010.030.00-228,91334.38%
T211126C000300002021-10-25 3:53PM EDT2021-11-260.010.000.03-0.02-66.67%58030.08%
T211203C000300002021-10-27 10:18AM EDT2021-12-030.020.000.050.00-151829.69%
T211217C000300002021-10-28 12:01PM EDT2021-12-170.050.040.05+0.01+25.00%76318,98225.20%
T220121C000300002021-10-28 12:15PM EDT2022-01-210.090.080.09+0.01+12.50%739150,97722.07%
T220318C000300002021-10-28 12:36PM EDT2022-03-180.160.160.18+0.01+6.67%18218,09420.41%
T220414C000300002021-10-28 11:56AM EDT2022-04-140.220.220.23+0.04+22.22%163,08720.12%
T220617C000300002021-10-28 12:04PM EDT2022-06-170.350.330.36+0.07+25.00%9350,48119.78%
T220715C000300002021-10-28 11:43AM EDT2022-07-150.380.360.38+0.03+8.57%23711,75719.02%
T230120C000300002021-10-28 12:41PM EDT2023-01-200.720.720.73+0.06+9.09%441101,82618.65%
T240119C000300002021-10-28 12:22PM EDT2024-01-191.351.231.35+0.07+5.47%30211,16018.58%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211029P000300002021-10-27 2:32PM EDT2021-10-294.854.354.800.00-644169.53%
T211105P000300002021-10-27 2:32PM EDT2021-11-054.854.404.500.00-6658.98%
T211112P000300002021-10-22 3:34PM EDT2021-11-124.504.404.500.00-11151.76%
T211119P000300002021-10-28 12:18PM EDT2021-11-194.474.404.50-0.40-8.21%9967,26643.16%
T211126P000300002021-10-25 3:28PM EDT2021-11-264.604.404.500.00-52037.89%
T211203P000300002021-10-22 3:51PM EDT2021-12-034.454.404.550.00-505037.79%
T211217P000300002021-10-28 12:18PM EDT2021-12-174.434.454.55-0.44-9.03%9911,63532.23%
T220121P000300002021-10-28 11:27AM EDT2022-01-215.034.955.05-0.42-7.71%12561,09840.53%
T220318P000300002021-10-22 9:46AM EDT2022-03-185.055.005.150.00-1046233.55%
T220414P000300002021-10-27 1:46PM EDT2022-04-145.955.505.600.00-229238.33%
T220617P000300002021-10-22 11:40AM EDT2022-06-176.355.505.800.00-108,37635.35%
T220715P000300002021-10-26 12:29PM EDT2022-07-156.155.506.200.00-182,44638.38%
T230120P000300002021-10-27 9:35AM EDT2023-01-207.106.307.150.00-21535,54637.87%
T240119P000300002021-10-22 9:46AM EDT2024-01-197.927.208.500.00-41,17537.07%