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
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416C00015000 | 2021-04-07 3:24PM EDT | 15.00 | 15.95 | 14.95 | 15.25 | 0.00 | - | 1,215 | 0 | 250.00% |
| T210416C00020000 | 2021-04-07 3:50PM EDT | 20.00 | 10.92 | 9.95 | 10.20 | 0.00 | - | 85 | 0 | 142.19% |
| T210416C00022000 | 2021-04-07 3:24PM EDT | 22.00 | 8.95 | 7.95 | 8.15 | 0.00 | - | 660 | 0 | 93.75% |
| T210416C00023000 | 2021-04-07 2:05PM EDT | 23.00 | 7.90 | 7.00 | 7.20 | 0.00 | - | 200 | 0 | 108.59% |
| T210416C00024000 | 2021-04-09 1:32PM EDT | 24.00 | 5.95 | 5.95 | 6.10 | -0.20 | -3.25% | 6 | 47 | 93.75% |
| T210416C00024500 | 2021-04-08 9:36AM EDT | 24.50 | 5.60 | 5.40 | 5.55 | 0.00 | - | 2 | 2 | 65.63% |
| T210416C00025000 | 2021-04-09 12:59PM EDT | 25.00 | 4.93 | 5.00 | 5.15 | -0.07 | -1.40% | 3 | 2,433 | 71.88% |
| T210416C00025500 | 2021-03-29 12:28PM EDT | 25.50 | 4.95 | 4.45 | 4.65 | 0.00 | - | 1 | 0 | 53.13% |
| T210416C00026000 | 2021-04-09 10:23AM EDT | 26.00 | 4.00 | 4.00 | 4.15 | -0.15 | -3.61% | 10 | 245 | 58.59% |
| T210416C00027000 | 2021-04-09 3:02PM EDT | 27.00 | 2.95 | 3.00 | 3.10 | -0.23 | -7.23% | 30 | 111 | 51.56% |
| T210416C00027500 | 2021-04-09 2:24PM EDT | 27.50 | 2.45 | 2.51 | 2.62 | -1.00 | -28.99% | 9 | 0 | 47.66% |
| T210416C00028000 | 2021-04-09 12:31PM EDT | 28.00 | 2.00 | 1.99 | 2.10 | -0.04 | -1.96% | 95 | 655 | 37.31% |
| T210416C00028500 | 2021-04-09 3:54PM EDT | 28.50 | 1.52 | 1.52 | 1.64 | -0.11 | -6.75% | 7 | 34 | 34.96% |
| T210416C00029000 | 2021-04-09 3:59PM EDT | 29.00 | 1.06 | 1.05 | 1.09 | +0.01 | +0.95% | 1,190 | 1,406 | 21.49% |
| T210416C00029500 | 2021-04-09 3:59PM EDT | 29.50 | 0.60 | 0.59 | 0.64 | -0.01 | -1.64% | 787 | 712 | 17.97% |
| T210416C00030000 | 2021-04-09 3:59PM EDT | 30.00 | 0.27 | 0.25 | 0.28 | -0.01 | -3.57% | 8,675 | 10,989 | 15.63% |
| T210416C00030500 | 2021-04-09 3:59PM EDT | 30.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 8,637 | 5,726 | 15.43% |
| T210416C00031000 | 2021-04-09 3:59PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6,094 | 92,969 | 18.36% |
| T210416C00031500 | 2021-04-09 3:50PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 966 | 20,593 | 21.09% |
| T210416C00032000 | 2021-04-09 3:59PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,434 | 81,877 | 26.56% |
| T210416C00032500 | 2021-04-09 3:34PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 116 | 1,618 | 31.64% |
| T210416C00033000 | 2021-04-09 3:58PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 17,124 | 36.72% |
| T210416C00033500 | 2021-04-09 9:48AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 673 | 37.50% |
| T210416C00034000 | 2021-04-09 1:14PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,436 | 41.41% |
| T210416C00034500 | 2021-04-06 9:55AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 107 | 490 | 45.31% |
| T210416C00035000 | 2021-04-09 12:36PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 23,900 | 50.00% |
| T210416C00035500 | 2021-04-05 10:15AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 566 | 50.00% |
| T210416C00036000 | 2021-04-05 10:25AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,818 | 53.13% |
| T210416C00037000 | 2021-04-01 1:20PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,022 | 59.38% |
| T210416C00038000 | 2021-03-25 11:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,604 | 65.63% |
| T210416C00040000 | 2021-04-01 10:51AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,794 | 78.13% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210416P00015000 | 2021-03-26 1:04PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,921 | 181.25% |
| T210416P00020000 | 2021-04-07 11:46AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,437 | 112.50% |
| T210416P00022000 | 2021-04-07 9:35AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,496 | 87.50% |
| T210416P00023000 | 2021-04-09 1:24PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 1,101 | 75.00% |
| T210416P00024000 | 2021-04-07 11:19AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 6,882 | 65.63% |
| T210416P00024500 | 2021-04-06 10:35AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 174 | 547 | 59.38% |
| T210416P00025000 | 2021-04-09 12:06PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 6,992 | 59.38% |
| T210416P00025500 | 2021-04-09 12:19PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 780 | 53.13% |
| T210416P00026000 | 2021-04-09 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 280 | 12,433 | 53.13% |
| T210416P00026500 | 2021-04-06 1:09PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 96 | 47.66% |
| T210416P00027000 | 2021-04-09 3:52PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 111 | 58,905 | 41.41% |
| T210416P00027500 | 2021-04-09 3:15PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 61 | 321 | 38.28% |
| T210416P00028000 | 2021-04-09 3:59PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,267 | 26,607 | 32.03% |
| T210416P00028500 | 2021-04-09 2:57PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 214 | 1,847 | 25.39% |
| T210416P00029000 | 2021-04-09 3:56PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 842 | 64,663 | 21.49% |
| T210416P00029500 | 2021-04-09 3:59PM EDT | 29.50 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 1,181 | 7,130 | 17.97% |
| T210416P00030000 | 2021-04-09 3:59PM EDT | 30.00 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 4,101 | 22,258 | 16.80% |
| T210416P00030500 | 2021-04-09 3:58PM EDT | 30.50 | 0.58 | 0.53 | 0.58 | -0.03 | -4.92% | 917 | 2,364 | 17.58% |
| T210416P00031000 | 2021-04-09 3:51PM EDT | 31.00 | 1.02 | 0.98 | 1.07 | -0.03 | -2.86% | 293 | 9,340 | 25.59% |
| T210416P00031500 | 2021-04-09 10:36AM EDT | 31.50 | 1.53 | 1.44 | 1.57 | +0.04 | +2.68% | 17 | 15,076 | 33.20% |
| T210416P00032000 | 2021-04-09 3:31PM EDT | 32.00 | 2.01 | 1.96 | 2.05 | -0.04 | -1.95% | 47 | 1,914 | 37.89% |
| T210416P00032500 | 2021-04-09 10:06AM EDT | 32.50 | 2.46 | 2.44 | 2.52 | +0.21 | +9.33% | 20 | 120 | 39.84% |
| T210416P00033000 | 2021-04-09 10:57AM EDT | 33.00 | 3.05 | 2.93 | 3.10 | +0.16 | +5.54% | 11 | 839 | 56.84% |
| T210416P00033500 | 2021-04-05 10:44AM EDT | 33.50 | 3.10 | 3.45 | 3.65 | 0.00 | - | 5 | 5 | 56.25% |
| T210416P00034000 | 2021-04-08 3:46PM EDT | 34.00 | 4.06 | 3.95 | 4.10 | -0.02 | -0.49% | 10 | 565 | 57.42% |
| T210416P00035000 | 2021-04-09 1:26PM EDT | 35.00 | 5.15 | 4.90 | 5.10 | +0.20 | +4.04% | 9 | 878 | 61.72% |
| T210416P00035500 | 2021-03-24 2:12PM EDT | 35.50 | 5.90 | 5.40 | 5.60 | 0.00 | - | - | 0 | 66.02% |
| T210416P00036000 | 2021-04-08 2:59PM EDT | 36.00 | 5.98 | 5.95 | 6.15 | 0.00 | - | 11 | 528 | 82.42% |
| T210416P00037000 | 2021-04-09 10:31AM EDT | 37.00 | 7.02 | 6.90 | 7.10 | +0.32 | +4.78% | 67 | 411 | 78.91% |
| T210416P00038000 | 2021-03-19 12:21PM EDT | 38.00 | 8.60 | 7.90 | 8.30 | 0.00 | - | 8 | 296 | 110.55% |
| T210416P00040000 | 2021-04-09 12:09PM EDT | 40.00 | 10.00 | 9.95 | 10.10 | +0.18 | +1.83% | 100 | 1,994 | 110.94% |
© 2021 Verizon Media. All rights reserved.
