UK markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.33+0.15 (+0.53%)
As of 03:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:32.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000320002022-01-18 2:45PM EST2022-01-210.010.000.010.00-4714,10762.50%
T220128C000320002022-01-18 2:01PM EST2022-01-280.010.010.02-0.01-50.00%289145.31%
T220218C000320002022-01-18 2:33PM EST2022-02-180.040.040.050.00-2311231.25%
T220318C000320002022-01-18 2:36PM EST2022-03-180.100.090.100.00-173,40226.56%
T220414C000320002022-01-18 2:33PM EST2022-04-140.170.160.17+0.03+21.43%2588325.15%
T220617C000320002022-01-18 3:03PM EST2022-06-170.320.270.31+0.06+23.08%685,56122.75%
T220715C000320002022-01-18 2:54PM EST2022-07-150.440.330.36+0.11+33.33%163,19521.97%
T220916C000320002022-01-18 2:42PM EST2022-09-160.510.490.54+0.06+13.33%711321.85%
T230120C000320002022-01-18 3:20PM EST2023-01-200.820.720.83+0.05+6.49%36340,07021.14%
T240119C000320002022-01-18 3:04PM EST2024-01-191.601.541.71+0.04+2.56%373,12521.42%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000320002022-01-11 1:46PM EST2022-01-215.154.604.700.00-538478.13%
T220218P000320002022-01-14 11:13AM EST2022-02-185.154.654.750.00-22434.18%
T220318P000320002022-01-18 10:06AM EST2022-03-185.054.704.80+0.05+1.00%4031828.03%
T220414P000320002022-01-13 10:24AM EST2022-04-145.865.305.400.00-281541.07%
T220617P000320002022-01-14 12:31PM EST2022-06-175.965.355.750.00-1033237.18%
T220715P000320002022-01-11 9:32AM EST2022-07-156.904.307.050.00-101,08452.49%
T220916P000320002022-01-14 2:00PM EST2022-09-166.055.856.450.00-102238.09%
T230120P000320002022-01-18 12:10PM EST2023-01-207.086.657.00-0.02-0.28%16013,89236.16%
T240119P000320002022-01-14 1:37PM EST2024-01-198.157.658.600.00-59836.13%