Skip to Navigation
Skip to Main Content
Skip to Related Content

U.S. markets closed

S&P 500
4,455.48
+6.50(+0.15%)
Dow 30
34,798.00
+33.18(+0.10%)
Nasdaq
15,047.70
-4.54(-0.03%)
Russell 2000
2,248.07
-10.97(-0.49%)
Crude Oil
73.95
+0.65(+0.89%)
Gold
1,750.60
+0.80(+0.05%)

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

27.13-0.06 (-0.22%)

At close: 4:02PM EDT

In The Money

Show:ListStraddle

CallsforOctober 1, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
T211001C00022000	2021-09-24 9:52AM EDT	22.00	5.35	5.05	5.20	+0.25	+4.90%	2	11	100.78%
T211001C00024000	2021-09-21 2:01PM EDT	24.00	3.10	3.05	3.20	0.00	-	10	16	65.63%
T211001C00025000	2021-09-24 3:58PM EDT	25.00	2.15	2.11	2.18	-0.12	-5.29%	26	264	44.53%
T211001C00026000	2021-09-24 3:57PM EDT	26.00	1.17	1.15	1.20	-0.09	-7.14%	275	407	30.08%
T211001C00026500	2021-09-24 3:58PM EDT	26.50	0.70	0.65	0.71	-0.06	-7.89%	154	102	21.49%
T211001C00027000	2021-09-24 3:59PM EDT	27.00	0.29	0.27	0.30	-0.08	-21.62%	1,158	4,714	16.60%
T211001C00027500	2021-09-24 3:59PM EDT	27.50	0.08	0.07	0.08	-0.04	-33.33%	4,459	7,976	15.43%
T211001C00028000	2021-09-24 3:59PM EDT	28.00	0.03	0.02	0.03	-0.01	-25.00%	1,493	13,138	18.75%
T211001C00028500	2021-09-24 3:57PM EDT	28.50	0.02	0.01	0.02	0.00	-	260	1,976	24.22%
T211001C00029000	2021-09-24 3:49PM EDT	29.00	0.01	0.00	0.01	-0.01	-50.00%	120	3,917	26.56%
T211001C00029500	2021-09-24 11:30AM EDT	29.50	0.01	0.00	0.01	0.00	-	1	56	32.81%
T211001C00030000	2021-09-24 11:53AM EDT	30.00	0.01	0.00	0.01	0.00	-	11	3,079	37.50%
T211001C00031000	2021-09-20 3:07PM EDT	31.00	0.01	0.00	0.01	0.00	-	3	367	48.44%
T211001C00032000	2021-09-24 9:38AM EDT	32.00	0.01	0.00	0.01	0.00	-	1	422	53.13%
T211001C00033000	2021-09-23 1:11PM EDT	33.00	0.01	0.00	0.01	0.00	-	1	195	62.50%
T211001C00034000	2021-09-15 3:46PM EDT	34.00	0.01	0.00	0.01	0.00	-	73	73	68.75%

PutsforOctober 1, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
T211001P00022000	2021-09-22 1:21PM EDT	22.00	0.01	0.00	0.01	0.00	-	100	460	65.63%
T211001P00023000	2021-09-23 10:37AM EDT	23.00	0.01	0.00	0.01	0.00	-	27	291	53.13%
T211001P00024000	2021-09-24 3:55PM EDT	24.00	0.01	0.00	0.01	-0.01	-50.00%	20	1,561	45.31%
T211001P00025000	2021-09-24 3:38PM EDT	25.00	0.01	0.01	0.02	0.00	-	811	2,302	36.72%
T211001P00025500	2021-09-24 1:42PM EDT	25.50	0.03	0.01	0.03	-0.01	-25.00%	32	238	31.64%
T211001P00026000	2021-09-24 3:54PM EDT	26.00	0.03	0.03	0.04	-0.01	-25.00%	538	2,593	25.59%
T211001P00026500	2021-09-24 3:55PM EDT	26.50	0.05	0.05	0.06	-0.02	-28.57%	585	1,349	19.14%
T211001P00027000	2021-09-24 3:59PM EDT	27.00	0.16	0.14	0.16	+0.01	+6.67%	2,800	6,735	15.82%
T211001P00027500	2021-09-24 3:58PM EDT	27.50	0.43	0.42	0.45	+0.04	+10.26%	1,091	2,475	15.43%
T211001P00028000	2021-09-24 3:55PM EDT	28.00	0.86	0.86	0.92	+0.07	+8.86%	1,098	2,698	21.88%
T211001P00028500	2021-09-24 3:59PM EDT	28.50	1.30	1.33	1.43	+0.01	+0.78%	234	738	31.45%
T211001P00029000	2021-09-24 3:59PM EDT	29.00	1.87	1.80	1.90	+0.07	+3.89%	36	343	33.20%
T211001P00030000	2021-09-24 2:05PM EDT	30.00	2.82	2.78	2.90	-0.03	-1.05%	4	95	46.09%
T211001P00031000	2021-09-22 10:35AM EDT	31.00	4.05	3.30	3.90	0.00	-	10	25	57.81%
T211001P00032000	2021-08-31 12:47PM EDT	32.00	4.55	4.75	4.90	0.00	-	10	10	68.75%
T211001P00033000	2021-09-20 9:49AM EDT	33.00	5.60	5.75	5.90	0.00	-	16	0	78.91%
T211001P00034000	2021-09-20 12:10AM EDT	34.00	6.45	6.75	6.95	0.00	-	-	1	105.47%