UK markets closed
NIKKEI 225
28,820.09 -278.15 (-0.96%) HANG SENG
25,555.73 -73.01 (-0.28%) CRUDE OIL
81.96 -0.70 (-0.85%) GOLD FUTURES
1,803.40 +4.60 (+0.26%) DOW
35,624.81 +134.12 (+0.38%) BTC-GBP
44,363.50 +1,402.04 (+3.26%)
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.
Strike:30.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211029C00030000 | 2021-10-26 3:47PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,293 | 87.50% |
| T211105C00030000 | 2021-10-22 9:38AM EDT | 2021-11-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,420 | 46.09% |
| T211112C00030000 | 2021-10-25 3:39PM EDT | 2021-11-12 | 0.04 | 0.00 | 0.01 | 0.00 | - | 27 | 280 | 34.38% |
| T211119C00030000 | 2021-10-28 11:59AM EDT | 2021-11-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 8,913 | 34.38% |
| T211126C00030000 | 2021-10-25 3:53PM EDT | 2021-11-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 80 | 30.08% |
| T211203C00030000 | 2021-10-27 10:18AM EDT | 2021-12-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 29.69% |
| T211217C00030000 | 2021-10-28 12:01PM EDT | 2021-12-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 763 | 18,982 | 25.20% |
| T220121C00030000 | 2021-10-28 12:15PM EDT | 2022-01-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 739 | 150,977 | 22.07% |
| T220318C00030000 | 2021-10-28 12:36PM EDT | 2022-03-18 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 182 | 18,094 | 20.41% |
| T220414C00030000 | 2021-10-28 11:56AM EDT | 2022-04-14 | 0.22 | 0.22 | 0.23 | +0.04 | +22.22% | 16 | 3,087 | 20.12% |
| T220617C00030000 | 2021-10-28 12:04PM EDT | 2022-06-17 | 0.35 | 0.33 | 0.36 | +0.07 | +25.00% | 93 | 50,481 | 19.78% |
| T220715C00030000 | 2021-10-28 11:43AM EDT | 2022-07-15 | 0.38 | 0.36 | 0.38 | +0.03 | +8.57% | 237 | 11,757 | 19.02% |
| T230120C00030000 | 2021-10-28 12:41PM EDT | 2023-01-20 | 0.72 | 0.72 | 0.73 | +0.06 | +9.09% | 441 | 101,826 | 18.65% |
| T240119C00030000 | 2021-10-28 12:22PM EDT | 2024-01-19 | 1.35 | 1.23 | 1.35 | +0.07 | +5.47% | 302 | 11,160 | 18.58% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211029P00030000 | 2021-10-27 2:32PM EDT | 2021-10-29 | 4.85 | 4.35 | 4.80 | 0.00 | - | 6 | 44 | 169.53% |
| T211105P00030000 | 2021-10-27 2:32PM EDT | 2021-11-05 | 4.85 | 4.40 | 4.50 | 0.00 | - | 6 | 6 | 58.98% |
| T211112P00030000 | 2021-10-22 3:34PM EDT | 2021-11-12 | 4.50 | 4.40 | 4.50 | 0.00 | - | 1 | 11 | 51.76% |
| T211119P00030000 | 2021-10-28 12:18PM EDT | 2021-11-19 | 4.47 | 4.40 | 4.50 | -0.40 | -8.21% | 996 | 7,266 | 43.16% |
| T211126P00030000 | 2021-10-25 3:28PM EDT | 2021-11-26 | 4.60 | 4.40 | 4.50 | 0.00 | - | 5 | 20 | 37.89% |
| T211203P00030000 | 2021-10-22 3:51PM EDT | 2021-12-03 | 4.45 | 4.40 | 4.55 | 0.00 | - | 50 | 50 | 37.79% |
| T211217P00030000 | 2021-10-28 12:18PM EDT | 2021-12-17 | 4.43 | 4.45 | 4.55 | -0.44 | -9.03% | 991 | 1,635 | 32.23% |
| T220121P00030000 | 2021-10-28 11:27AM EDT | 2022-01-21 | 5.03 | 4.95 | 5.05 | -0.42 | -7.71% | 125 | 61,098 | 40.53% |
| T220318P00030000 | 2021-10-22 9:46AM EDT | 2022-03-18 | 5.05 | 5.00 | 5.15 | 0.00 | - | 10 | 462 | 33.55% |
| T220414P00030000 | 2021-10-27 1:46PM EDT | 2022-04-14 | 5.95 | 5.50 | 5.60 | 0.00 | - | 2 | 292 | 38.33% |
| T220617P00030000 | 2021-10-22 11:40AM EDT | 2022-06-17 | 6.35 | 5.50 | 5.80 | 0.00 | - | 10 | 8,376 | 35.35% |
| T220715P00030000 | 2021-10-26 12:29PM EDT | 2022-07-15 | 6.15 | 5.50 | 6.20 | 0.00 | - | 18 | 2,446 | 38.38% |
| T230120P00030000 | 2021-10-27 9:35AM EDT | 2023-01-20 | 7.10 | 6.30 | 7.15 | 0.00 | - | 215 | 35,546 | 37.87% |
| T240119P00030000 | 2021-10-22 9:46AM EDT | 2024-01-19 | 7.92 | 7.20 | 8.50 | 0.00 | - | 4 | 1,175 | 37.07% |
© 2021 Verizon Media. All rights reserved.
