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

28.98 +0.05 (0.17%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Strike:30.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129C000300002021-01-22 3:59PM EST2021-01-290.210.210.23+0.02+10.53%7,46431,58838.38%
T210205C000300002021-01-22 3:59PM EST2021-02-050.310.280.30+0.05+19.23%1,6544,61230.86%
T210212C000300002021-01-22 3:59PM EST2021-02-120.390.360.38+0.06+18.18%3082,36028.52%
T210219C000300002021-01-22 3:59PM EST2021-02-190.450.440.47+0.06+15.38%2,15334,04727.83%
T210226C000300002021-01-22 3:51PM EST2021-02-260.540.500.56+0.08+17.39%18177827.64%
T210305C000300002021-01-22 3:57PM EST2021-03-050.630.480.52+0.09+16.67%8-24.12%
T210319C000300002021-01-22 3:55PM EST2021-03-190.740.700.76+0.07+10.45%2,12740,01226.51%
T210416C000300002021-01-22 3:57PM EST2021-04-160.860.830.87+0.05+6.17%1,47317,35123.73%
T210618C000300002021-01-22 3:53PM EST2021-06-181.231.181.25+0.06+5.13%77614,47123.24%
T210716C000300002021-01-22 3:51PM EST2021-07-161.331.241.33+0.07+5.56%986,43122.32%
T210917C000300002021-01-22 3:57PM EST2021-09-171.561.461.56+0.01+0.65%427,03321.63%
T220121C000300002021-01-22 3:59PM EST2022-01-211.921.871.97+0.07+3.78%48994,57921.06%
T230120C000300002021-01-22 3:55PM EST2023-01-202.732.682.730.00-52824,21819.54%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129P000300002021-01-22 3:57PM EST2021-01-291.221.261.30-0.08-6.15%72283438.38%
T210205P000300002021-01-22 3:57PM EST2021-02-051.301.341.38-0.01-0.76%4048931.35%
T210212P000300002021-01-15 3:24PM EST2021-02-121.281.341.580.00-109533.74%
T210219P000300002021-01-22 3:58PM EST2021-02-191.451.481.52-0.07-4.61%4079,59027.15%
T210226P000300002021-01-22 12:42PM EST2021-02-261.511.481.61-0.07-4.43%62727.05%
T210305P000300002021-01-22 12:36PM EST2021-03-051.601.661.73+0.01+0.63%1-27.98%
T210319P000300002021-01-22 3:28PM EST2021-03-191.701.731.78-0.06-3.41%1928,90325.39%
T210416P000300002021-01-22 3:17PM EST2021-04-162.262.202.24+0.09+4.15%64,21229.30%
T210618P000300002021-01-22 2:18PM EST2021-06-182.702.592.70+0.10+3.85%1,2679,00128.49%
T210716P000300002021-01-22 1:36PM EST2021-07-163.002.973.05+0.04+1.35%33,77330.52%
T210917P000300002021-01-22 2:47PM EST2021-09-173.383.203.45-0.02-0.59%23,20130.47%
T220121P000300002021-01-22 3:51PM EST2022-01-214.204.104.40-0.10-2.33%4966,45632.89%
T230120P000300002021-01-22 9:59AM EST2023-01-205.955.705.90-0.05-0.83%193,75032.52%