UK markets close in 3 hours 52 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.96+0.01 (+0.03%)
At close: 4:00PM EST

29.02 +0.07 (0.24%)
Before hours: 7:38AM EST

In the money
Show:ListStraddle
Strike:32.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210122C000320002021-01-20 9:54AM EST2021-01-220.010.000.000.00-15,16425.00%
T210129C000320002021-01-20 3:46PM EST2021-01-290.050.000.000.00-7622,12012.50%
T210205C000320002021-01-20 3:58PM EST2021-02-050.050.000.000.00-921,01412.50%
T210212C000320002021-01-20 3:28PM EST2021-02-120.090.000.000.00-1224012.50%
T210219C000320002021-01-20 3:44PM EST2021-02-190.110.000.000.00-1,10626,81412.50%
T210226C000320002021-01-19 2:18PM EST2021-02-260.130.000.000.00-222536.25%
T210319C000320002021-01-20 3:56PM EST2021-03-190.260.000.000.00-1,10115,0196.25%
T210416C000320002021-01-20 3:52PM EST2021-04-160.340.000.000.00-1,54012,6486.25%
T210618C000320002021-01-20 3:52PM EST2021-06-180.620.000.000.00-51121,5033.13%
T210716C000320002021-01-20 2:05PM EST2021-07-160.700.000.000.00-265,9963.13%
T210917C000320002021-01-20 3:41PM EST2021-09-170.920.000.000.00-6358,9843.13%
T230120C000320002021-01-20 3:03PM EST2023-01-202.160.000.000.00-1316,1931.56%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210122P000320002021-01-20 9:31AM EST2021-01-223.100.000.000.00-2140.00%
T210129P000320002021-01-15 9:46AM EST2021-01-292.960.000.000.00-5210.00%
T210205P000320002021-01-14 3:20PM EST2021-02-052.730.000.000.00-14210.00%
T210219P000320002021-01-19 10:16AM EST2021-02-193.100.000.000.00-226540.00%
T210319P000320002021-01-20 9:42AM EST2021-03-193.450.000.000.00-116060.00%
T210416P000320002021-01-20 9:53AM EST2021-04-163.800.000.000.00-181,4140.00%
T210618P000320002021-01-19 1:07PM EST2021-06-184.050.000.000.00-101,0730.00%
T210716P000320002021-01-14 10:08AM EST2021-07-164.350.000.000.00-25500.00%
T210917P000320002021-01-20 1:24PM EST2021-09-174.740.000.000.00-12010.00%
T230120P000320002021-01-13 1:06PM EST2023-01-207.670.000.000.00-443020.00%