Australia markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.04+0.04 (+0.13%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416C000150002021-04-07 3:24PM EDT15.0015.9514.9515.250.00-1,2150250.00%
T210416C000200002021-04-07 3:50PM EDT20.0010.929.9510.200.00-850142.19%
T210416C000220002021-04-07 3:24PM EDT22.008.957.958.150.00-660093.75%
T210416C000230002021-04-07 2:05PM EDT23.007.907.007.200.00-2000108.59%
T210416C000240002021-04-09 1:32PM EDT24.005.955.956.10-0.20-3.25%64793.75%
T210416C000245002021-04-08 9:36AM EDT24.505.605.405.550.00-2265.63%
T210416C000250002021-04-09 12:59PM EDT25.004.935.005.15-0.07-1.40%32,43371.88%
T210416C000255002021-03-29 12:28PM EDT25.504.954.454.650.00-1053.13%
T210416C000260002021-04-09 10:23AM EDT26.004.004.004.15-0.15-3.61%1024558.59%
T210416C000270002021-04-09 3:02PM EDT27.002.953.003.10-0.23-7.23%3011151.56%
T210416C000275002021-04-09 2:24PM EDT27.502.452.512.62-1.00-28.99%9047.66%
T210416C000280002021-04-09 12:31PM EDT28.002.001.992.10-0.04-1.96%9565537.31%
T210416C000285002021-04-09 3:54PM EDT28.501.521.521.64-0.11-6.75%73434.96%
T210416C000290002021-04-09 3:59PM EDT29.001.061.051.09+0.01+0.95%1,1901,40621.49%
T210416C000295002021-04-09 3:59PM EDT29.500.600.590.64-0.01-1.64%78771217.97%
T210416C000300002021-04-09 3:59PM EDT30.000.270.250.28-0.01-3.57%8,67510,98915.63%
T210416C000305002021-04-09 3:59PM EDT30.500.090.080.09-0.01-10.00%8,6375,72615.43%
T210416C000310002021-04-09 3:59PM EDT31.000.030.030.04-0.01-25.00%6,09492,96918.36%
T210416C000315002021-04-09 3:50PM EDT31.500.020.010.02-0.01-33.33%96620,59321.09%
T210416C000320002021-04-09 3:59PM EDT32.000.010.010.02-0.01-50.00%1,43481,87726.56%
T210416C000325002021-04-09 3:34PM EDT32.500.010.000.02-0.01-50.00%1161,61831.64%
T210416C000330002021-04-09 3:58PM EDT33.000.010.000.020.00-10617,12436.72%
T210416C000335002021-04-09 9:48AM EDT33.500.010.000.010.00-2767337.50%
T210416C000340002021-04-09 1:14PM EDT34.000.010.000.010.00-310,43641.41%
T210416C000345002021-04-06 9:55AM EDT34.500.020.000.010.00-10749045.31%
T210416C000350002021-04-09 12:36PM EDT35.000.010.000.010.00-423,90050.00%
T210416C000355002021-04-05 10:15AM EDT35.500.010.000.010.00-8256650.00%
T210416C000360002021-04-05 10:25AM EDT36.000.010.000.010.00-321,81853.13%
T210416C000370002021-04-01 1:20PM EDT37.000.010.000.010.00-54,02259.38%
T210416C000380002021-03-25 11:30AM EDT38.000.010.000.010.00-101,60465.63%
T210416C000400002021-04-01 10:51AM EDT40.000.010.000.010.00-16,79478.13%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210416P000150002021-03-26 1:04PM EDT15.000.010.000.010.00-56,921181.25%
T210416P000200002021-04-07 11:46AM EDT20.000.010.000.010.00-32,437112.50%
T210416P000220002021-04-07 9:35AM EDT22.000.010.000.010.00-61,49687.50%
T210416P000230002021-04-09 1:24PM EDT23.000.010.000.01-0.01-50.00%411,10175.00%
T210416P000240002021-04-07 11:19AM EDT24.000.010.000.010.00-406,88265.63%
T210416P000245002021-04-06 10:35AM EDT24.500.020.000.010.00-17454759.38%
T210416P000250002021-04-09 12:06PM EDT25.000.010.000.02-0.01-50.00%66,99259.38%
T210416P000255002021-04-09 12:19PM EDT25.500.010.000.020.00-9978053.13%
T210416P000260002021-04-09 2:31PM EDT26.000.010.000.020.00-28012,43353.13%
T210416P000265002021-04-06 1:09PM EDT26.500.020.000.020.00-129647.66%
T210416P000270002021-04-09 3:52PM EDT27.000.020.010.020.00-11158,90541.41%
T210416P000275002021-04-09 3:15PM EDT27.500.020.000.03-0.01-33.33%6132138.28%
T210416P000280002021-04-09 3:59PM EDT28.000.020.020.03-0.02-50.00%1,26726,60732.03%
T210416P000285002021-04-09 2:57PM EDT28.500.020.020.03-0.01-33.33%2141,84725.39%
T210416P000290002021-04-09 3:56PM EDT29.000.050.040.05-0.01-16.67%84264,66321.49%
T210416P000295002021-04-09 3:59PM EDT29.500.090.080.10-0.03-25.00%1,1817,13017.97%
T210416P000300002021-04-09 3:59PM EDT30.000.240.230.26-0.04-14.29%4,10122,25816.80%
T210416P000305002021-04-09 3:58PM EDT30.500.580.530.58-0.03-4.92%9172,36417.58%
T210416P000310002021-04-09 3:51PM EDT31.001.020.981.07-0.03-2.86%2939,34025.59%
T210416P000315002021-04-09 10:36AM EDT31.501.531.441.57+0.04+2.68%1715,07633.20%
T210416P000320002021-04-09 3:31PM EDT32.002.011.962.05-0.04-1.95%471,91437.89%
T210416P000325002021-04-09 10:06AM EDT32.502.462.442.52+0.21+9.33%2012039.84%
T210416P000330002021-04-09 10:57AM EDT33.003.052.933.10+0.16+5.54%1183956.84%
T210416P000335002021-04-05 10:44AM EDT33.503.103.453.650.00-5556.25%
T210416P000340002021-04-08 3:46PM EDT34.004.063.954.10-0.02-0.49%1056557.42%
T210416P000350002021-04-09 1:26PM EDT35.005.154.905.10+0.20+4.04%987861.72%
T210416P000355002021-03-24 2:12PM EDT35.505.905.405.600.00--066.02%
T210416P000360002021-04-08 2:59PM EDT36.005.985.956.150.00-1152882.42%
T210416P000370002021-04-09 10:31AM EDT37.007.026.907.10+0.32+4.78%6741178.91%
T210416P000380002021-03-19 12:21PM EDT38.008.607.908.300.00-8296110.55%
T210416P000400002021-04-09 12:09PM EDT40.0010.009.9510.10+0.18+1.83%1001,994110.94%