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:37.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129C000370002021-01-22 9:31AM EST2021-01-290.010.000.030.00-12,92185.16%
T210205C000370002021-01-22 12:08PM EST2021-02-050.020.010.030.00-19660.16%
T210212C000370002021-01-22 3:45PM EST2021-02-120.020.010.04-0.01-33.33%8913250.00%
T210219C000370002021-01-22 9:30AM EST2021-02-190.030.010.050.00-1099648.05%
T210226C000370002021-01-22 12:15PM EST2021-02-260.020.002.14+0.02-2096.09%
T210319C000370002021-01-22 3:55PM EST2021-03-190.060.030.06+0.01+20.00%221,75334.77%
T210416C000370002021-01-22 3:39PM EST2021-04-160.080.040.08+0.03+60.00%7064029.88%
T210618C000370002021-01-22 12:22PM EST2021-06-180.150.130.18+0.01+7.14%5312,83226.76%
T210716C000370002021-01-22 3:43PM EST2021-07-160.190.150.19+0.03+18.75%1040724.81%
T210917C000370002021-01-22 3:48PM EST2021-09-170.270.250.29+0.02+8.00%1444,61823.68%
T220121C000370002021-01-22 3:53PM EST2022-01-210.470.460.50-0.01-2.08%17821,07222.41%
T230120C000370002021-01-22 3:58PM EST2023-01-201.081.021.10+0.04+3.85%265,30321.01%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129P000370002021-01-19 11:29AM EST2021-01-298.007.408.200.00--26122.66%
T210219P000370002021-01-12 9:38AM EST2021-02-198.207.958.150.00-110652.34%
T210226P000370002021-01-12 11:34AM EST2021-02-268.106.309.600.00-11111.91%
T210319P000370002020-12-30 3:50PM EST2021-03-199.077.958.200.00-1034240.63%
T210416P000370002021-01-21 3:08PM EST2021-04-168.568.358.750.00-715651.95%
T210618P000370002021-01-22 2:30PM EST2021-06-188.698.458.65+0.14+1.64%718,03937.11%
T210716P000370002021-01-14 12:00PM EST2021-07-169.108.809.300.00-16645.02%
T210917P000370002021-01-14 12:20PM EST2021-09-179.158.809.350.00-15839.23%
T220121P000370002021-01-21 3:46PM EST2022-01-2110.009.0010.900.00-13,41846.61%
T230120P000370002020-12-29 1:19PM EST2023-01-2011.9010.7011.600.00-112437.39%