Canada markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.17-0.12 (-0.41%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T210122C000230002021-01-12 1:58PM EST23.005.606.206.350.00-11131.25%
T210122C000235002021-01-12 10:08AM EST23.505.265.706.550.00-32182.62%
T210122C000240002021-01-07 1:50PM EST24.006.034.356.000.00-3068.75%
T210122C000245002021-01-12 9:30AM EST24.504.403.655.450.00-11195.31%
T210122C000250002021-01-07 2:50PM EST25.005.044.104.250.00-22356.25%
T210122C000255002021-01-13 9:34AM EST25.503.202.793.750.00-1078.52%
T210122C000260002021-01-14 10:16AM EST26.002.663.103.250.00-2769.53%
T210122C000265002021-01-14 2:01PM EST26.503.202.622.750.00-1460.55%
T210122C000270002021-01-15 3:00PM EST27.002.202.162.23-0.15-6.38%839947.66%
T210122C000275002021-01-15 3:25PM EST27.501.771.691.74-0.32-15.31%522940.63%
T210122C000280002021-01-15 3:28PM EST28.001.231.221.26-0.24-16.33%12646733.99%
T210122C000285002021-01-15 3:35PM EST28.500.780.780.81-0.11-12.36%3212,59328.71%
T210122C000290002021-01-15 3:58PM EST29.000.400.420.44-0.16-28.57%4,6976,50625.59%
T210122C000295002021-01-15 3:57PM EST29.500.190.190.20-0.12-38.71%7,1816,30524.81%
T210122C000300002021-01-15 3:59PM EST30.000.080.070.09-0.09-52.94%6,1457,94726.37%
T210122C000305002021-01-15 3:56PM EST30.500.050.040.05-0.03-37.50%1,5485,10229.88%
T210122C000310002021-01-15 3:57PM EST31.000.030.020.03-0.03-50.00%1,70912,27633.20%
T210122C000315002021-01-15 9:36AM EST31.500.030.010.030.00-743,90639.84%
T210122C000320002021-01-15 3:15PM EST32.000.020.010.02-0.01-33.33%1845,22042.97%
T210122C000325002021-01-15 3:58PM EST32.500.010.000.01-0.02-66.67%2061,13943.75%
T210122C000330002021-01-15 2:23PM EST33.000.010.000.010.00-438,12748.44%
T210122C000335002021-01-14 12:55PM EST33.500.020.000.03+0.01+100.00%791557.81%
T210122C000340002021-01-13 12:44PM EST34.000.020.000.010.00-11,10753.13%
T210122C000345002021-01-15 1:53PM EST34.500.020.000.03+0.01+100.00%176667.19%
T210122C000350002021-01-14 2:48PM EST35.000.010.000.010.00-1331,58762.50%
T210122C000355002021-01-12 11:55AM EST35.500.020.000.010.00-1310665.63%
T210122C000360002021-01-13 10:20AM EST36.000.010.000.010.00-1421,53071.88%
T210122C000370002021-01-14 1:44PM EST37.000.020.000.020.00-5513485.94%
T210122C000375002021-01-15 1:41PM EST37.500.020.000.03+0.01+100.00%3018195.31%
T210122C000380002021-01-15 1:41PM EST38.000.010.000.03-0.01-50.00%303898.44%
T210122C000385002021-01-13 1:52PM EST38.500.010.000.010.00-629690.63%
T210122C000400002020-12-23 12:50PM EST40.000.010.000.010.00-25144100.00%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
T210122P000225002021-01-15 9:46AM EST22.500.010.000.01-0.01-50.00%204587.50%
T210122P000230002021-01-15 10:41AM EST23.000.010.000.01-0.01-50.00%1512381.25%
T210122P000235002021-01-15 10:41AM EST23.500.020.000.03+0.01+100.00%130085.94%
T210122P000240002021-01-15 3:50PM EST24.000.010.000.010.00-256168.75%
T210122P000245002021-01-14 11:30AM EST24.500.010.000.030.00-5017271.88%
T210122P000250002021-01-08 3:10PM EST25.000.040.000.010.00-1923556.25%
T210122P000255002021-01-15 9:30AM EST25.500.010.000.03-0.01-50.00%213857.03%
T210122P000260002021-01-15 3:59PM EST26.000.010.010.020.00-6268750.00%
T210122P000265002021-01-15 3:25PM EST26.500.020.010.03+0.01+100.00%9141448.44%
T210122P000270002021-01-15 3:19PM EST27.000.020.010.02-0.01-33.33%6492837.50%
T210122P000275002021-01-15 3:43PM EST27.500.030.020.04-0.02-40.00%4021,74435.16%
T210122P000280002021-01-15 3:36PM EST28.000.050.050.06-0.03-37.50%4443,45330.08%
T210122P000285002021-01-15 3:54PM EST28.500.110.100.12-0.03-21.43%1,8534,37826.76%
T210122P000290002021-01-15 3:57PM EST29.000.250.230.25-0.04-13.79%1,5673,58324.22%
T210122P000295002021-01-15 3:56PM EST29.500.510.490.52-0.04-7.27%7001,73024.02%
T210122P000300002021-01-15 3:57PM EST30.000.910.870.93+0.04+4.60%31596827.34%
T210122P000305002021-01-15 3:50PM EST30.501.331.331.39+0.19+16.67%1236231.45%
T210122P000310002021-01-15 3:56PM EST31.001.841.811.89+0.13+7.60%6132539.45%
T210122P000315002021-01-15 3:55PM EST31.502.322.272.40-0.61-20.82%12048.44%
T210122P000320002021-01-11 1:49PM EST32.003.332.752.890.00-140953.91%
T210122P000325002020-12-18 6:16PM EST32.502.673.253.400.00--662.50%
T210122P000330002020-12-30 3:22PM EST33.004.002.963.90-0.21-4.99%2169.14%
T210122P000335002020-12-31 10:33AM EST33.505.604.254.400.00-1175.78%
T210122P000350002021-01-12 10:08AM EST35.006.305.207.150.00-32139.45%
T210122P000360002020-12-18 6:16PM EST36.005.805.957.650.00--0205.86%