Advertisement
Advertisement
U.S. markets close in 6 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.32+0.14 (+0.50%)
As of 09:37AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220121C000150002022-01-14 3:04PM EST15.0012.150.000.000.00-1580.00%
T220121C000160002022-01-06 2:50PM EST16.0010.120.000.000.00-2200.00%
T220121C000170002022-01-07 12:51PM EST17.009.400.000.000.00-1050.00%
T220121C000180002022-01-11 12:44PM EST18.008.250.000.000.00-1170.00%
T220121C000190002022-01-06 2:52PM EST19.007.100.000.000.00-3,50400.00%
T220121C000200002022-01-14 12:08PM EST20.007.000.000.000.00-12070.00%
T220121C000210002022-01-12 9:56AM EST21.005.750.000.000.00-1480.00%
T220121C000215002022-01-14 3:49PM EST21.505.700.000.000.00-110.00%
T220121C000220002022-01-14 3:52PM EST22.005.200.000.000.00-172460.00%
T220121C000225002022-01-06 1:22PM EST22.503.750.000.000.00-10050.00%
T220121C000230002022-01-14 3:49PM EST23.004.200.000.000.00-3881,8200.00%
T220121C000235002022-01-13 12:18PM EST23.503.450.000.000.00-11150.00%
T220121C000240002022-01-14 3:43PM EST24.003.150.000.000.00-1014,3660.00%
T220121C000245002022-01-14 3:44PM EST24.502.630.000.000.00-149700.00%
T220121C000250002022-01-14 3:58PM EST25.002.230.000.000.00-52120,3520.00%
T220121C000255002022-01-14 3:51PM EST25.501.750.000.000.00-1413,0140.00%
T220121C000260002022-01-14 3:59PM EST26.001.220.000.000.00-2,91857,3140.00%
T220121C000265002022-01-14 3:58PM EST26.500.800.000.000.00-1,88019,5690.00%
T220121C000270002022-01-14 3:59PM EST27.000.410.000.000.00-17,36487,2890.00%
T220121C000275002022-01-14 3:59PM EST27.500.180.000.000.00-14,52587,6633.13%
T220121C000280002022-01-14 3:59PM EST28.000.080.000.000.00-5,41367,8846.25%
T220121C000285002022-01-14 3:59PM EST28.500.050.000.000.00-1,7264,42812.50%
T220121C000290002022-01-14 3:59PM EST29.000.020.000.000.00-1,27043,00912.50%
T220121C000300002022-01-14 3:59PM EST30.000.010.000.000.00-1,948126,96325.00%
T220121C000310002022-01-14 3:53PM EST31.000.010.000.000.00-4421,20125.00%
T220121C000320002022-01-14 3:46PM EST32.000.010.000.000.00-6414,10750.00%
T220121C000330002022-01-14 2:15PM EST33.000.010.000.000.00-637,65650.00%
T220121C000340002022-01-11 12:38PM EST34.000.010.000.000.00-412,73150.00%
T220121C000350002022-01-14 3:52PM EST35.000.010.000.000.00-4276,66050.00%
T220121C000360002022-01-14 12:03PM EST36.000.010.000.000.00-210,62350.00%
T220121C000370002022-01-14 12:32PM EST37.000.010.000.000.00-3022,03650.00%
T220121C000380002021-12-10 2:54PM EST38.000.010.000.010.00-23,548118.75%
T220121C000400002022-01-14 9:48AM EST40.000.010.000.000.00-551,23550.00%
T220121C000420002022-01-14 9:48AM EST42.000.010.000.000.00-415,75950.00%
T220121C000450002022-01-13 9:35AM EST45.000.010.000.000.00-1617,41250.00%
T220121C000470002021-12-02 9:40AM EST47.000.010.000.010.00-24,348187.50%
T220121C000500002021-12-28 3:27PM EST50.000.010.000.000.00-3013,88750.00%
T220121C000550002022-01-14 12:53PM EST55.000.010.000.000.00-520,34950.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T220121P000150002022-01-13 11:51AM EST15.000.010.000.000.00-116,71750.00%
T220121P000160002022-01-10 10:27AM EST16.000.010.000.000.00-2032550.00%
T220121P000170002022-01-14 10:29AM EST17.000.010.000.000.00-101,25550.00%
T220121P000180002022-01-10 2:54PM EST18.000.010.000.000.00-507,61250.00%
T220121P000190002022-01-14 11:05AM EST19.000.010.000.000.00-16,79450.00%
T220121P000200002022-01-13 11:12AM EST20.000.010.000.000.00-10030,59150.00%
T220121P000205002022-01-10 11:39AM EST20.500.010.000.000.00-21,34850.00%
T220121P000210002022-01-14 10:20AM EST21.000.010.000.000.00-735,41350.00%
T220121P000215002022-01-10 12:25PM EST21.500.030.000.000.00-17549350.00%
T220121P000220002022-01-14 3:43PM EST22.000.020.000.000.00-1,18313,75650.00%
T220121P000225002022-01-14 2:03PM EST22.500.030.000.000.00-111,24550.00%
T220121P000230002022-01-14 3:59PM EST23.000.020.000.000.00-5,11864,86350.00%
T220121P000235002022-01-14 3:17PM EST23.500.020.000.000.00-2551,90750.00%
T220121P000240002022-01-14 3:56PM EST24.000.020.000.000.00-66157,57825.00%
T220121P000245002022-01-14 2:57PM EST24.500.030.000.000.00-1154,39725.00%
T220121P000250002022-01-14 3:59PM EST25.000.040.000.000.00-1,400102,98925.00%
T220121P000255002022-01-14 3:46PM EST25.500.050.000.000.00-2015,80625.00%
T220121P000260002022-01-14 3:58PM EST26.000.050.000.000.00-1,96944,01612.50%
T220121P000265002022-01-14 3:59PM EST26.500.100.000.000.00-10,0708,3516.25%
T220121P000270002022-01-14 3:59PM EST27.000.240.000.000.00-10,99225,8383.13%
T220121P000275002022-01-14 3:59PM EST27.500.490.000.000.00-7349900.00%
T220121P000280002022-01-14 3:59PM EST28.000.890.000.000.00-27,61274,6860.00%
T220121P000285002022-01-14 12:25PM EST28.501.560.000.000.00-6220.00%
T220121P000290002022-01-14 3:18PM EST29.001.900.000.000.00-1186,0280.00%
T220121P000300002022-01-14 3:59PM EST30.002.810.000.000.00-15054,7600.00%
T220121P000310002022-01-14 3:59PM EST31.003.850.000.000.00-908480.00%
T220121P000320002022-01-11 1:46PM EST32.005.150.000.000.00-53840.00%
T220121P000330002022-01-14 2:36PM EST33.005.950.000.000.00-2110,8270.00%
T220121P000340002022-01-11 12:02PM EST34.007.750.000.000.00-101,0780.00%
T220121P000350002022-01-14 3:49PM EST35.007.800.000.000.00-2123,5890.00%
T220121P000360002022-01-11 2:35PM EST36.009.500.000.000.00-1760.00%
T220121P000370002022-01-13 1:43PM EST37.0010.000.000.000.00-52,2480.00%
T220121P000380002021-12-23 11:14AM EST38.0013.530.000.000.00-2370.00%
T220121P000400002022-01-13 10:03AM EST40.0013.350.000.000.00-31,5460.00%
T220121P000420002022-01-07 3:59PM EST42.0015.690.000.000.00-11380.00%
T220121P000450002022-01-14 12:08PM EST45.0018.050.000.000.00-11,2990.00%
T220121P000470002021-11-29 3:21PM EST47.0023.5522.8022.900.00-301,742680.86%
T220121P000500002022-01-06 10:34AM EST50.0024.350.000.000.00-52,1500.00%
T220121P000550002022-01-06 9:36AM EST55.0029.250.000.000.00-2390.00%
Advertisement
Advertisement