U.S. markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.13-0.06 (-0.22%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T211001C000220002021-09-24 9:52AM EDT22.005.355.055.20+0.25+4.90%211100.78%
T211001C000240002021-09-21 2:01PM EDT24.003.103.053.200.00-101665.63%
T211001C000250002021-09-24 3:58PM EDT25.002.152.112.18-0.12-5.29%2626444.53%
T211001C000260002021-09-24 3:57PM EDT26.001.171.151.20-0.09-7.14%27540730.08%
T211001C000265002021-09-24 3:58PM EDT26.500.700.650.71-0.06-7.89%15410221.49%
T211001C000270002021-09-24 3:59PM EDT27.000.290.270.30-0.08-21.62%1,1584,71416.60%
T211001C000275002021-09-24 3:59PM EDT27.500.080.070.08-0.04-33.33%4,4597,97615.43%
T211001C000280002021-09-24 3:59PM EDT28.000.030.020.03-0.01-25.00%1,49313,13818.75%
T211001C000285002021-09-24 3:57PM EDT28.500.020.010.020.00-2601,97624.22%
T211001C000290002021-09-24 3:49PM EDT29.000.010.000.01-0.01-50.00%1203,91726.56%
T211001C000295002021-09-24 11:30AM EDT29.500.010.000.010.00-15632.81%
T211001C000300002021-09-24 11:53AM EDT30.000.010.000.010.00-113,07937.50%
T211001C000310002021-09-20 3:07PM EDT31.000.010.000.010.00-336748.44%
T211001C000320002021-09-24 9:38AM EDT32.000.010.000.010.00-142253.13%
T211001C000330002021-09-23 1:11PM EDT33.000.010.000.010.00-119562.50%
T211001C000340002021-09-15 3:46PM EDT34.000.010.000.010.00-737368.75%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T211001P000220002021-09-22 1:21PM EDT22.000.010.000.010.00-10046065.63%
T211001P000230002021-09-23 10:37AM EDT23.000.010.000.010.00-2729153.13%
T211001P000240002021-09-24 3:55PM EDT24.000.010.000.01-0.01-50.00%201,56145.31%
T211001P000250002021-09-24 3:38PM EDT25.000.010.010.020.00-8112,30236.72%
T211001P000255002021-09-24 1:42PM EDT25.500.030.010.03-0.01-25.00%3223831.64%
T211001P000260002021-09-24 3:54PM EDT26.000.030.030.04-0.01-25.00%5382,59325.59%
T211001P000265002021-09-24 3:55PM EDT26.500.050.050.06-0.02-28.57%5851,34919.14%
T211001P000270002021-09-24 3:59PM EDT27.000.160.140.16+0.01+6.67%2,8006,73515.82%
T211001P000275002021-09-24 3:58PM EDT27.500.430.420.45+0.04+10.26%1,0912,47515.43%
T211001P000280002021-09-24 3:55PM EDT28.000.860.860.92+0.07+8.86%1,0982,69821.88%
T211001P000285002021-09-24 3:59PM EDT28.501.301.331.43+0.01+0.78%23473831.45%
T211001P000290002021-09-24 3:59PM EDT29.001.871.801.90+0.07+3.89%3634333.20%
T211001P000300002021-09-24 2:05PM EDT30.002.822.782.90-0.03-1.05%49546.09%
T211001P000310002021-09-22 10:35AM EDT31.004.053.303.900.00-102557.81%
T211001P000320002021-08-31 12:47PM EDT32.004.554.754.900.00-101068.75%
T211001P000330002021-09-20 9:49AM EDT33.005.605.755.900.00-16078.91%
T211001P000340002021-09-20 12:10AM EDT34.006.456.756.950.00--1105.47%