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
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129C00021500 | 2021-01-11 12:24PM EST | 21.50 | 7.35 | 7.35 | 8.35 | 0.00 | - | - | 89 | 204.69% |
| T210129C00022000 | 2021-01-11 10:37AM EST | 22.00 | 7.55 | 6.90 | 7.75 | 0.00 | - | 3 | 7 | 189.26% |
| T210129C00022500 | 2021-01-14 1:01PM EST | 22.50 | 6.75 | 6.40 | 7.20 | 0.00 | - | 2 | 5 | 174.22% |
| T210129C00023000 | 2021-01-20 1:16PM EST | 23.00 | 5.94 | 5.90 | 6.85 | 0.00 | - | 4 | 5 | 173.05% |
| T210129C00024500 | 2021-01-22 12:11PM EST | 24.50 | 4.45 | 4.35 | 4.65 | +0.15 | +3.49% | 1 | 2 | 82.42% |
| T210129C00025000 | 2021-01-22 2:20PM EST | 25.00 | 3.80 | 3.90 | 4.05 | -0.15 | -3.80% | 6 | 16 | 67.97% |
| T210129C00025500 | 2021-01-21 10:28AM EST | 25.50 | 3.45 | 3.35 | 3.70 | 0.00 | - | 2 | 13 | 71.48% |
| T210129C00026000 | 2021-01-22 2:42PM EST | 26.00 | 3.15 | 2.94 | 3.05 | +0.25 | +8.62% | 54 | 1 | 57.03% |
| T210129C00026500 | 2021-01-22 3:44PM EST | 26.50 | 2.57 | 2.46 | 2.50 | +0.05 | +1.98% | 18 | 223 | 50.00% |
| T210129C00027000 | 2021-01-22 3:46PM EST | 27.00 | 2.10 | 1.99 | 2.08 | +0.15 | +7.69% | 89 | 211 | 52.54% |
| T210129C00027500 | 2021-01-22 3:57PM EST | 27.50 | 1.64 | 1.55 | 1.60 | +0.14 | +9.33% | 83 | 108 | 44.92% |
| T210129C00028000 | 2021-01-22 3:59PM EST | 28.00 | 1.18 | 1.15 | 1.18 | +0.07 | +6.31% | 1,094 | 1,188 | 41.60% |
| T210129C00028500 | 2021-01-22 3:57PM EST | 28.50 | 0.85 | 0.81 | 0.85 | +0.09 | +11.84% | 1,104 | 1,590 | 41.60% |
| T210129C00029000 | 2021-01-22 3:59PM EST | 29.00 | 0.55 | 0.54 | 0.56 | +0.06 | +12.24% | 13,273 | 20,629 | 40.14% |
| T210129C00029500 | 2021-01-22 3:59PM EST | 29.50 | 0.36 | 0.35 | 0.36 | +0.05 | +16.13% | 10,423 | 20,829 | 40.33% |
| T210129C00030000 | 2021-01-22 3:59PM EST | 30.00 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 7,464 | 31,588 | 41.41% |
| T210129C00030500 | 2021-01-22 3:53PM EST | 30.50 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 1,576 | 6,692 | 42.19% |
| T210129C00031000 | 2021-01-22 3:58PM EST | 31.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,755 | 11,218 | 45.31% |
| T210129C00031500 | 2021-01-22 3:57PM EST | 31.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 387 | 1,993 | 48.05% |
| T210129C00032000 | 2021-01-22 3:50PM EST | 32.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 750 | 2,184 | 51.56% |
| T210129C00032500 | 2021-01-22 3:53PM EST | 32.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 101 | 1,718 | 53.91% |
| T210129C00033000 | 2021-01-22 3:54PM EST | 33.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 358 | 1,480 | 56.25% |
| T210129C00033500 | 2021-01-22 3:47PM EST | 33.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 1,834 | 59.38% |
| T210129C00034000 | 2021-01-22 3:15PM EST | 34.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 366 | 559 | 64.84% |
| T210129C00034500 | 2021-01-22 3:56PM EST | 34.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 27 | 203 | 69.53% |
| T210129C00035000 | 2021-01-22 3:56PM EST | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 142 | 303 | 71.88% |
| T210129C00035500 | 2021-01-22 9:53AM EST | 35.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 30 | 75.78% |
| T210129C00036000 | 2021-01-22 3:56PM EST | 36.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 308 | 76.56% |
| T210129C00036500 | 2021-01-22 11:59AM EST | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 137 | 76.56% |
| T210129C00037000 | 2021-01-22 9:31AM EST | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,921 | 85.16% |
| T210129C00037500 | 2021-01-21 1:55PM EST | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 697 | 89.06% |
| T210129C00038000 | 2021-01-22 11:12AM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 744 | 81.25% |
| T210129C00038500 | 2021-01-21 1:16PM EST | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 359 | 84.38% |
| T210129C00040000 | 2021-01-21 9:30AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 93.75% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210129P00021500 | 2021-01-21 10:30AM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 1,977 | 50.00% |
| T210129P00022000 | 2021-01-22 12:36PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 187 | 84.38% |
| T210129P00022500 | 2021-01-19 3:59PM EST | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 189 | 202 | 78.13% |
| T210129P00023000 | 2021-01-19 3:39PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 180 | 71.88% |
| T210129P00023500 | 2021-01-20 10:17AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 65.63% |
| T210129P00024500 | 2021-01-21 9:30AM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,349 | 53.13% |
| T210129P00025000 | 2021-01-22 3:09PM EST | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 322 | 56.25% |
| T210129P00025500 | 2021-01-22 3:58PM EST | 25.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 104 | 450 | 51.56% |
| T210129P00026000 | 2021-01-22 3:57PM EST | 26.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 208 | 508 | 48.44% |
| T210129P00026500 | 2021-01-22 3:58PM EST | 26.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 191 | 1,325 | 46.09% |
| T210129P00027000 | 2021-01-22 3:59PM EST | 27.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 196 | 2,306 | 43.36% |
| T210129P00027500 | 2021-01-22 3:59PM EST | 27.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 698 | 7,329 | 41.80% |
| T210129P00028000 | 2021-01-22 3:58PM EST | 28.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 2,763 | 13,498 | 40.63% |
| T210129P00028500 | 2021-01-22 3:59PM EST | 28.50 | 0.38 | 0.39 | 0.40 | -0.03 | -7.32% | 2,341 | 7,573 | 40.23% |
| T210129P00029000 | 2021-01-22 3:59PM EST | 29.00 | 0.56 | 0.60 | 0.63 | -0.09 | -13.85% | 1,378 | 4,647 | 40.14% |
| T210129P00029500 | 2021-01-22 3:43PM EST | 29.50 | 0.86 | 0.90 | 0.93 | -0.06 | -6.52% | 1,416 | 4,409 | 40.33% |
| T210129P00030000 | 2021-01-22 3:57PM EST | 30.00 | 1.22 | 1.26 | 1.30 | -0.08 | -6.15% | 722 | 834 | 41.41% |
| T210129P00030500 | 2021-01-22 12:30PM EST | 30.50 | 1.73 | 1.62 | 1.79 | +0.02 | +1.17% | 7 | 378 | 50.00% |
| T210129P00031000 | 2021-01-20 11:26AM EST | 31.00 | 2.19 | 2.06 | 2.23 | 0.00 | - | 15 | 205 | 52.54% |
| T210129P00031500 | 2021-01-21 9:50AM EST | 31.50 | 2.70 | 2.53 | 2.77 | 0.00 | - | 1 | 202 | 64.84% |
| T210129P00032000 | 2021-01-15 12:25PM EST | 32.00 | 3.40 | 2.73 | 3.35 | +0.23 | +7.26% | 1 | 22 | 81.25% |
| T210129P00032500 | 2021-01-19 12:02AM EST | 32.50 | 3.08 | 3.45 | 3.70 | 0.00 | - | - | 34 | 70.70% |
| T210129P00033000 | 2020-12-18 3:55PM EST | 33.00 | 4.20 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 73.05% |
| T210129P00033500 | 2021-01-19 12:02AM EST | 33.50 | 4.50 | 4.30 | 4.90 | 0.00 | - | - | 1 | 61.72% |
| T210129P00034000 | 2021-01-21 9:59AM EST | 34.00 | 5.15 | 4.80 | 5.50 | 0.00 | - | 10 | 10 | 80.08% |
| T210129P00034500 | 2021-01-20 2:27PM EST | 34.50 | 5.55 | 5.00 | 6.15 | 0.00 | - | 10 | 11 | 56.25% |
| T210129P00035000 | 2021-01-20 1:46PM EST | 35.00 | 6.05 | 6.15 | 6.30 | 0.00 | - | - | 0 | 105.47% |
| T210129P00035500 | 2021-01-21 10:24AM EST | 35.50 | 6.65 | 6.65 | 6.80 | 0.00 | - | 33 | 0 | 111.33% |
| T210129P00036000 | 2021-01-21 10:31AM EST | 36.00 | 7.00 | 7.15 | 7.30 | 0.00 | - | 16 | 0 | 116.80% |
| T210129P00036500 | 2021-01-20 11:44AM EST | 36.50 | 7.55 | 7.65 | 7.75 | 0.00 | - | - | 0 | 117.58% |
| T210129P00037000 | 2021-01-19 11:29AM EST | 37.00 | 8.00 | 7.40 | 8.20 | 0.00 | - | - | 26 | 122.66% |
© 2021 Verizon Media. All rights reserved.
