U.S. markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.99-0.24 (-0.82%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T201127C000200002020-11-20 12:22PM EST20.008.258.959.100.00-11246.88%
T201127C000215002020-11-12 10:33AM EST21.506.907.457.600.00-12204.69%
T201127C000225002020-11-25 12:13PM EST22.506.496.456.55-0.20-2.99%1144150.00%
T201127C000230002020-11-25 12:13PM EST23.006.005.956.05-0.22-3.54%1149137.50%
T201127C000235002020-11-25 9:33AM EST23.505.625.455.55-0.09-1.58%550125.00%
T201127C000240002020-11-25 10:32AM EST24.004.964.955.05-0.23-4.43%11172115.63%
T201127C000245002020-11-25 10:32AM EST24.504.474.404.55-0.23-4.89%3198139.84%
T201127C000250002020-11-25 9:52AM EST25.004.053.954.05-0.30-6.90%55692.19%
T201127C000255002020-11-25 9:58AM EST25.503.503.453.55-0.20-5.41%21081.25%
T201127C000260002020-11-25 12:03PM EST26.003.002.953.05-0.40-11.76%215971.88%
T201127C000265002020-11-25 10:40AM EST26.502.462.462.53-0.41-14.29%110253.13%
T201127C000270002020-11-25 3:44PM EST27.001.971.962.03-0.34-14.72%1268964.45%
T201127C000275002020-11-25 3:59PM EST27.501.511.481.54-0.22-12.72%31580454.30%
T201127C000280002020-11-25 3:39PM EST28.001.010.951.03-0.22-17.89%6833,71537.50%
T201127C000285002020-11-25 3:59PM EST28.500.520.470.53-0.23-30.67%8476,05823.05%
T201127C000290002020-11-25 3:58PM EST29.000.110.090.11-0.17-60.71%3,2258,50513.48%
T201127C000295002020-11-25 3:59PM EST29.500.010.010.02-0.05-83.33%6,5817,17418.75%
T201127C000300002020-11-25 1:09PM EST30.000.010.000.010.00-39114,95126.56%
T201127C000305002020-11-25 11:33AM EST30.500.010.000.000.00-5598525.00%
T201127C000310002020-11-24 11:55AM EST31.000.010.000.010.00-4326246.88%
T201127C000315002020-11-03 1:33PM EST31.500.030.000.010.00-16450.00%
T201127C000320002020-11-16 9:35AM EST32.000.020.000.010.00-63259.38%
T201127C000325002020-10-23 8:42AM EST32.500.030.000.010.00-3565.63%
T201127C000330002020-10-26 8:31AM EST33.000.010.000.000.00-1250.00%
T201127C000335002020-10-09 1:30PM EST33.500.050.000.030.00-2293.75%
T201127C000340002020-10-21 9:41AM EST34.000.030.000.000.00--550.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T201127P000200002020-10-29 11:28AM EST20.000.010.000.020.00-1050206.25%
T201127P000215002020-11-17 10:45AM EST21.500.010.000.050.00-5763193.75%
T201127P000220002020-11-19 3:52PM EST22.000.020.000.030.00-2163168.75%
T201127P000225002020-11-20 2:52PM EST22.500.010.000.030.00-3345156.25%
T201127P000230002020-11-23 11:07AM EST23.000.010.000.030.00-2340143.75%
T201127P000235002020-11-23 11:07AM EST23.500.020.000.030.00-2363132.81%
T201127P000240002020-11-19 3:48PM EST24.000.010.000.030.00-7511121.88%
T201127P000245002020-11-19 1:50PM EST24.500.030.000.030.00-125109.38%
T201127P000250002020-11-20 2:56PM EST25.000.010.000.030.00-11255898.44%
T201127P000255002020-11-24 2:38PM EST25.500.020.000.030.00-3054687.50%
T201127P000260002020-11-25 12:14PM EST26.000.010.000.01-0.01-50.00%201,42665.63%
T201127P000265002020-11-24 10:56AM EST26.500.010.000.010.00-297253.13%
T201127P000270002020-11-24 3:54PM EST27.000.010.000.000.00-17,58225.00%
T201127P000275002020-11-25 1:29PM EST27.500.010.000.010.00-8341,76939.06%
T201127P000280002020-11-25 3:49PM EST28.000.010.000.01-0.01-50.00%2371,65127.34%
T201127P000285002020-11-25 3:58PM EST28.500.020.010.020.00-8923,10018.36%
T201127P000290002020-11-25 3:55PM EST29.000.100.090.12+0.03+42.86%2,7464,72313.48%
T201127P000295002020-11-25 2:46PM EST29.500.510.460.55+0.16+45.71%1982,81123.05%
T201127P000300002020-11-25 3:56PM EST30.001.030.961.05+0.22+27.16%44075036.72%
T201127P000305002020-11-25 1:37PM EST30.501.551.471.54+0.29+23.02%19232046.09%
T201127P000310002020-11-24 3:01PM EST31.001.761.952.040.00-1157.03%
T201127P000320002020-11-13 11:28AM EST32.003.313.003.150.00-1091.02%
T201127P000330002020-11-25 3:35PM EST33.004.053.954.10+0.05+1.25%1185.94%
T201127P000335002020-11-16 12:10AM EST33.504.804.454.600.00--093.75%