Australia 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
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129C000215002021-01-11 12:24PM EST21.507.357.358.350.00--89204.69%
T210129C000220002021-01-11 10:37AM EST22.007.556.907.750.00-37189.26%
T210129C000225002021-01-14 1:01PM EST22.506.756.407.200.00-25174.22%
T210129C000230002021-01-20 1:16PM EST23.005.945.906.850.00-45173.05%
T210129C000245002021-01-22 12:11PM EST24.504.454.354.65+0.15+3.49%1282.42%
T210129C000250002021-01-22 2:20PM EST25.003.803.904.05-0.15-3.80%61667.97%
T210129C000255002021-01-21 10:28AM EST25.503.453.353.700.00-21371.48%
T210129C000260002021-01-22 2:42PM EST26.003.152.943.05+0.25+8.62%54157.03%
T210129C000265002021-01-22 3:44PM EST26.502.572.462.50+0.05+1.98%1822350.00%
T210129C000270002021-01-22 3:46PM EST27.002.101.992.08+0.15+7.69%8921152.54%
T210129C000275002021-01-22 3:57PM EST27.501.641.551.60+0.14+9.33%8310844.92%
T210129C000280002021-01-22 3:59PM EST28.001.181.151.18+0.07+6.31%1,0941,18841.60%
T210129C000285002021-01-22 3:57PM EST28.500.850.810.85+0.09+11.84%1,1041,59041.60%
T210129C000290002021-01-22 3:59PM EST29.000.550.540.56+0.06+12.24%13,27320,62940.14%
T210129C000295002021-01-22 3:59PM EST29.500.360.350.36+0.05+16.13%10,42320,82940.33%
T210129C000300002021-01-22 3:59PM EST30.000.210.210.23+0.02+10.53%7,46431,58841.41%
T210129C000305002021-01-22 3:53PM EST30.500.140.120.14+0.03+27.27%1,5766,69242.19%
T210129C000310002021-01-22 3:58PM EST31.000.090.090.10+0.02+28.57%1,75511,21845.31%
T210129C000315002021-01-22 3:57PM EST31.500.070.060.07+0.02+40.00%3871,99348.05%
T210129C000320002021-01-22 3:50PM EST32.000.060.050.06+0.02+50.00%7502,18451.56%
T210129C000325002021-01-22 3:53PM EST32.500.040.030.05+0.01+33.33%1011,71853.91%
T210129C000330002021-01-22 3:54PM EST33.000.040.020.04+0.01+33.33%3581,48056.25%
T210129C000335002021-01-22 3:47PM EST33.500.020.020.030.00-61,83459.38%
T210129C000340002021-01-22 3:15PM EST34.000.030.020.03+0.01+50.00%36655964.84%
T210129C000345002021-01-22 3:56PM EST34.500.030.020.03+0.01+50.00%2720369.53%
T210129C000350002021-01-22 3:56PM EST35.000.020.010.030.00-14230371.88%
T210129C000355002021-01-22 9:53AM EST35.500.010.010.03-0.01-50.00%53075.78%
T210129C000360002021-01-22 3:56PM EST36.000.020.010.02+0.01+100.00%2830876.56%
T210129C000365002021-01-22 11:59AM EST36.500.020.000.020.00-3913776.56%
T210129C000370002021-01-22 9:31AM EST37.000.010.000.030.00-12,92185.16%
T210129C000375002021-01-21 1:55PM EST37.500.010.000.030.00-169789.06%
T210129C000380002021-01-22 11:12AM EST38.000.010.000.01-0.01-50.00%274481.25%
T210129C000385002021-01-21 1:16PM EST38.500.010.000.010.00-4935984.38%
T210129C000400002021-01-21 9:30AM EST40.000.010.000.010.00-2893.75%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210129P000215002021-01-21 10:30AM EST21.500.010.000.000.00-841,97750.00%
T210129P000220002021-01-22 12:36PM EST22.000.010.000.010.00-618784.38%
T210129P000225002021-01-19 3:59PM EST22.500.020.000.010.00-18920278.13%
T210129P000230002021-01-19 3:39PM EST23.000.010.000.010.00-3918071.88%
T210129P000235002021-01-20 10:17AM EST23.500.010.000.010.00-107665.63%
T210129P000245002021-01-21 9:30AM EST24.500.010.000.010.00-1001,34953.13%
T210129P000250002021-01-22 3:09PM EST25.000.010.010.02-0.01-50.00%3032256.25%
T210129P000255002021-01-22 3:58PM EST25.500.020.010.03+0.01+100.00%10445051.56%
T210129P000260002021-01-22 3:57PM EST26.000.030.020.030.00-20850848.44%
T210129P000265002021-01-22 3:58PM EST26.500.040.040.050.00-1911,32546.09%
T210129P000270002021-01-22 3:59PM EST27.000.080.070.08+0.01+14.29%1962,30643.36%
T210129P000275002021-01-22 3:59PM EST27.500.130.130.140.00-6987,32941.80%
T210129P000280002021-01-22 3:58PM EST28.000.230.230.24-0.01-4.17%2,76313,49840.63%
T210129P000285002021-01-22 3:59PM EST28.500.380.390.40-0.03-7.32%2,3417,57340.23%
T210129P000290002021-01-22 3:59PM EST29.000.560.600.63-0.09-13.85%1,3784,64740.14%
T210129P000295002021-01-22 3:43PM EST29.500.860.900.93-0.06-6.52%1,4164,40940.33%
T210129P000300002021-01-22 3:57PM EST30.001.221.261.30-0.08-6.15%72283441.41%
T210129P000305002021-01-22 12:30PM EST30.501.731.621.79+0.02+1.17%737850.00%
T210129P000310002021-01-20 11:26AM EST31.002.192.062.230.00-1520552.54%
T210129P000315002021-01-21 9:50AM EST31.502.702.532.770.00-120264.84%
T210129P000320002021-01-15 12:25PM EST32.003.402.733.35+0.23+7.26%12281.25%
T210129P000325002021-01-19 12:02AM EST32.503.083.453.700.00--3470.70%
T210129P000330002020-12-18 3:55PM EST33.004.204.104.250.00-1173.05%
T210129P000335002021-01-19 12:02AM EST33.504.504.304.900.00--161.72%
T210129P000340002021-01-21 9:59AM EST34.005.154.805.500.00-101080.08%
T210129P000345002021-01-20 2:27PM EST34.505.555.006.150.00-101156.25%
T210129P000350002021-01-20 1:46PM EST35.006.056.156.300.00--0105.47%
T210129P000355002021-01-21 10:24AM EST35.506.656.656.800.00-330111.33%
T210129P000360002021-01-21 10:31AM EST36.007.007.157.300.00-160116.80%
T210129P000365002021-01-20 11:44AM EST36.507.557.657.750.00--0117.58%
T210129P000370002021-01-19 11:29AM EST37.008.007.408.200.00--26122.66%