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
After hours: 07:59PM EDT
Strike:32.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211022C00032000 | 2021-10-12 3:06PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 42 | 78.13% |
| T211029C00032000 | 2021-10-14 9:30AM EDT | 2021-10-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 53.13% |
| T211105C00032000 | 2021-09-28 10:35AM EDT | 2021-11-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 44.53% |
| T211119C00032000 | 2021-10-15 2:35PM EDT | 2021-11-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,218 | 34.38% |
| T211217C00032000 | 2021-10-13 3:33PM EDT | 2021-12-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 914 | 28.52% |
| T220121C00032000 | 2021-10-15 11:19AM EDT | 2022-01-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 12,854 | 25.20% |
| T220318C00032000 | 2021-10-14 2:26PM EDT | 2022-03-18 | 0.10 | 0.09 | 0.12 | 0.00 | - | 284 | 2,825 | 22.46% |
| T220414C00032000 | 2021-10-15 11:05AM EDT | 2022-04-14 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 1 | 382 | 22.46% |
| T220617C00032000 | 2021-10-15 3:33PM EDT | 2022-06-17 | 0.21 | 0.20 | 0.24 | -0.01 | -4.55% | 8 | 4,125 | 21.14% |
| T220715C00032000 | 2021-10-15 3:36PM EDT | 2022-07-15 | 0.24 | 0.22 | 0.27 | -0.02 | -7.69% | 24 | 2,736 | 20.66% |
| T230120C00032000 | 2021-10-15 3:44PM EDT | 2023-01-20 | 0.55 | 0.53 | 0.54 | +0.04 | +7.84% | 217 | 39,546 | 19.73% |
| T240119C00032000 | 2021-10-15 2:11PM EDT | 2024-01-19 | 0.90 | 1.00 | 1.10 | -0.12 | -11.76% | 119 | 590 | 19.48% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T211105P00032000 | 2021-10-01 11:04AM EDT | 2021-11-05 | 5.43 | 6.20 | 6.35 | 0.00 | - | 1 | 1 | 51.95% |
| T211112P00032000 | 2021-10-08 3:29PM EDT | 2021-11-12 | 5.19 | 6.20 | 6.40 | 0.00 | - | 1 | 0 | 51.37% |
| T211119P00032000 | 2021-10-08 9:46AM EDT | 2021-11-19 | 5.00 | 6.20 | 6.35 | 0.00 | - | 7 | 108 | 39.84% |
| T211217P00032000 | 2021-10-15 12:12PM EDT | 2021-12-17 | 6.25 | 6.25 | 6.35 | -0.05 | -0.79% | 111 | 219 | 29.69% |
| T220121P00032000 | 2021-10-15 11:09AM EDT | 2022-01-21 | 6.80 | 6.70 | 6.85 | -0.19 | -2.72% | 54 | 1,010 | 43.36% |
| T220318P00032000 | 2021-10-15 3:48PM EDT | 2022-03-18 | 6.80 | 6.75 | 6.90 | +0.60 | +9.68% | 5 | 131 | 35.60% |
| T220414P00032000 | 2021-10-15 2:58PM EDT | 2022-04-14 | 7.25 | 7.20 | 7.35 | -0.15 | -2.03% | 24 | 511 | 40.92% |
| T220617P00032000 | 2021-10-13 1:44PM EDT | 2022-06-17 | 7.80 | 5.95 | 9.35 | 0.00 | - | 10 | 198 | 60.91% |
| T220715P00032000 | 2021-10-12 12:09PM EDT | 2022-07-15 | 8.04 | 6.50 | 8.65 | 0.00 | - | 78 | 1,103 | 49.56% |
| T230120P00032000 | 2021-10-14 3:41PM EDT | 2023-01-20 | 8.65 | 7.25 | 8.75 | 0.00 | - | 80 | 10,774 | 38.99% |
| T240119P00032000 | 2021-10-12 12:31PM EDT | 2024-01-19 | 9.11 | 7.50 | 12.00 | 0.00 | - | 13 | 52 | 50.42% |
© 2021 Verizon Media. All rights reserved.
