UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.70+0.08 (+0.31%)
At close: 4:03PM EDT
25.71 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211022C000320002021-10-12 3:06PM EDT2021-10-220.010.000.030.00-104278.13%
T211029C000320002021-10-14 9:30AM EDT2021-10-290.020.000.030.00-110253.13%
T211105C000320002021-09-28 10:35AM EDT2021-11-050.030.000.020.00-1344.53%
T211119C000320002021-10-15 2:35PM EDT2021-11-190.010.010.020.00-121,21834.38%
T211217C000320002021-10-13 3:33PM EDT2021-12-170.040.020.040.00-591428.52%
T220121C000320002021-10-15 11:19AM EDT2022-01-210.060.050.070.00-112,85425.20%
T220318C000320002021-10-14 2:26PM EDT2022-03-180.100.090.120.00-2842,82522.46%
T220414C000320002021-10-15 11:05AM EDT2022-04-140.170.140.17+0.02+13.33%138222.46%
T220617C000320002021-10-15 3:33PM EDT2022-06-170.210.200.24-0.01-4.55%84,12521.14%
T220715C000320002021-10-15 3:36PM EDT2022-07-150.240.220.27-0.02-7.69%242,73620.66%
T230120C000320002021-10-15 3:44PM EDT2023-01-200.550.530.54+0.04+7.84%21739,54619.73%
T240119C000320002021-10-15 2:11PM EDT2024-01-190.901.001.10-0.12-11.76%11959019.48%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T211105P000320002021-10-01 11:04AM EDT2021-11-055.436.206.350.00-1151.95%
T211112P000320002021-10-08 3:29PM EDT2021-11-125.196.206.400.00-1051.37%
T211119P000320002021-10-08 9:46AM EDT2021-11-195.006.206.350.00-710839.84%
T211217P000320002021-10-15 12:12PM EDT2021-12-176.256.256.35-0.05-0.79%11121929.69%
T220121P000320002021-10-15 11:09AM EDT2022-01-216.806.706.85-0.19-2.72%541,01043.36%
T220318P000320002021-10-15 3:48PM EDT2022-03-186.806.756.90+0.60+9.68%513135.60%
T220414P000320002021-10-15 2:58PM EDT2022-04-147.257.207.35-0.15-2.03%2451140.92%
T220617P000320002021-10-13 1:44PM EDT2022-06-177.805.959.350.00-1019860.91%
T220715P000320002021-10-12 12:09PM EDT2022-07-158.046.508.650.00-781,10349.56%
T230120P000320002021-10-14 3:41PM EDT2023-01-208.657.258.750.00-8010,77438.99%
T240119P000320002021-10-12 12:31PM EDT2024-01-199.117.5012.000.00-135250.42%