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
In the money
Show:ListStraddle
Strike:33.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129C000330002021-01-22 3:54PM EST2021-01-290.040.020.04+0.01+33.33%3581,48052.34%
T210205C000330002021-01-22 3:37PM EST2021-02-050.060.040.06+0.03+100.00%28952742.19%
T210212C000330002021-01-22 3:59PM EST2021-02-120.060.040.06+0.01+20.00%771,22534.38%
T210219C000330002021-01-22 3:55PM EST2021-02-190.080.070.08+0.02+33.33%20816,03431.74%
T210226C000330002021-01-22 3:22PM EST2021-02-260.160.080.11+0.08+100.00%296330.66%
T210319C000330002021-01-22 3:44PM EST2021-03-190.190.150.19+0.04+26.67%44010,21828.03%
T210416C000330002021-01-22 3:49PM EST2021-04-160.240.220.24+0.06+33.33%2268,54524.51%
T210716C000330002021-01-22 3:07PM EST2021-07-160.500.500.56+0.02+4.17%432,52422.95%
T220121C000330002021-01-22 3:59PM EST2022-01-211.070.981.07+0.04+3.88%84133,94221.27%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129P000330002020-12-18 3:55PM EST2021-01-294.204.104.250.00-1167.58%
T210205P000330002021-01-19 12:02AM EST2021-02-054.353.704.500.00--573.24%
T210219P000330002021-01-22 3:08PM EST2021-02-194.164.004.25+0.06+1.46%531539.06%
T210319P000330002021-01-21 11:00AM EST2021-03-194.164.104.250.00-673827.64%
T210416P000330002021-01-19 1:07PM EST2021-04-164.754.554.800.00-555137.06%
T210716P000330002021-01-20 1:40PM EST2021-07-165.305.155.550.00-3620636.40%
T220121P000330002021-01-22 12:53PM EST2022-01-216.505.906.65+0.15+2.36%213,55335.21%