Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.64-0.03 (-0.17%)
At close: 04:03PM EDT
17.62 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621C000030002024-06-04 10:45AM EDT3.0015.2513.4015.800.00-461,472.66%
T240621C000050002024-05-10 2:55PM EDT5.0012.2112.0514.400.00-1111794.53%
T240621C000100002024-06-11 3:09PM EDT10.007.806.358.100.00-1318372.66%
T240621C000110002024-04-22 3:59PM EDT11.005.450.000.000.00--00.00%
T240621C000120002024-05-28 10:27AM EDT12.005.455.605.700.00-1212121.88%
T240621C000125002024-05-21 9:53AM EDT12.504.854.106.200.00--68112.50%
T240621C000130002024-06-14 3:04PM EDT13.004.603.604.95-0.30-6.12%2511205.47%
T240621C000140002024-06-14 11:45AM EDT14.003.553.554.70-0.10-2.74%196199.22%
T240621C000150002024-06-14 3:35PM EDT15.002.642.502.69-0.06-2.22%5011,91077.34%
T240621C000155002024-06-14 2:28PM EDT15.502.092.102.75-0.08-3.69%222111.33%
T240621C000160002024-06-14 2:23PM EDT16.001.830.981.78+0.19+11.59%1764671.09%
T240621C000165002024-06-14 3:13PM EDT16.501.140.951.41-0.01-0.87%237773.83%
T240621C000170002024-06-14 3:52PM EDT17.000.680.630.84-0.02-2.86%14051,23246.88%
T240621C000175002024-06-14 3:59PM EDT17.500.260.240.27-0.03-10.34%6636,45019.73%
T240621C000180002024-06-14 3:59PM EDT18.000.040.030.04-0.03-42.86%1,31623,44616.21%
T240621C000185002024-06-14 3:53PM EDT18.500.020.010.020.00-12513,27523.83%
T240621C000190002024-06-14 3:57PM EDT19.000.010.010.02-0.01-50.00%263,38833.59%
T240621C000195002024-06-12 9:40AM EDT19.500.010.000.030.00-341,15546.09%
T240621C000200002024-06-14 3:52PM EDT20.000.020.000.02+0.01+100.00%19644,24150.78%
T240621C000205002024-06-10 1:55PM EDT20.500.010.000.020.00-1,4201,51153.13%
T240621C000210002024-06-07 1:20PM EDT21.000.020.000.010.00-5910153.13%
T240621C000215002024-06-03 12:45PM EDT21.500.020.000.210.00-1213103.13%
T240621C000220002024-06-14 3:49PM EDT22.000.010.000.010.00-16,54365.63%
T240621C000230002024-05-15 11:31AM EDT23.000.010.000.010.00--278.13%
T240621C000240002024-04-18 12:21PM EDT24.000.010.000.020.00--396.88%
T240621C000250002024-06-14 3:03PM EDT25.000.010.000.010.00-17,98696.88%
T240621C000270002024-05-20 1:56PM EDT27.000.010.000.010.00-21,727118.75%
T240621C000300002024-05-17 11:52AM EDT30.000.010.000.010.00-14,350143.75%
T240621C000320002024-03-15 11:25AM EDT32.000.010.000.020.00-31,252168.75%
T240621C000350002024-03-27 2:43PM EDT35.000.020.000.020.00-101,641190.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621P000030002024-03-08 12:56PM EDT3.000.010.000.020.00-1288512.50%
T240621P000050002024-03-06 4:50PM EDT5.000.010.000.000.00-53,01750.00%
T240621P000100002024-05-31 2:33PM EDT10.000.020.000.100.00-24,926220.31%
T240621P000120002024-05-02 9:53AM EDT12.000.020.000.530.00--20233.20%
T240621P000130002024-06-13 10:17AM EDT13.000.010.000.010.00-4517,71290.63%
T240621P000140002024-06-04 1:15PM EDT14.000.010.000.010.00-22,61971.88%
T240621P000145002024-06-05 10:01AM EDT14.500.010.000.010.00-102,73162.50%
T240621P000150002024-06-14 12:34PM EDT15.000.010.000.020.00-6059,68757.81%
T240621P000155002024-06-14 12:05PM EDT15.500.010.000.02-0.01-50.00%20075153.13%
T240621P000160002024-06-14 3:48PM EDT16.000.010.000.020.00-125,24942.19%
T240621P000165002024-06-14 1:14PM EDT16.500.020.010.03-0.01-33.33%141934.38%
T240621P000170002024-06-14 3:57PM EDT17.000.020.020.03-0.01-33.33%4,20770,12122.27%
T240621P000175002024-06-14 3:57PM EDT17.500.100.090.10-0.02-16.67%9804,72916.60%
T240621P000180002024-06-14 3:47PM EDT18.000.390.360.400.00-3717,67516.21%
T240621P000185002024-06-14 1:13PM EDT18.500.880.701.06-0.17-16.19%1241052.15%
T240621P000190002024-06-14 3:11PM EDT19.001.391.241.58+0.02+1.46%811869.14%
T240621P000195002024-06-07 3:17PM EDT19.501.381.232.050.00-201477.73%
T240621P000200002024-06-11 3:32PM EDT20.002.192.212.450.00-21491071.48%
T240621P000210002024-05-07 11:51AM EDT21.003.902.502.830.00-200.00%
T240621P000220002024-04-16 9:42AM EDT22.005.954.754.850.00-10171.09%
T240621P000230002024-06-13 9:49AM EDT23.005.554.506.250.00-1090.63%
T240621P000240002024-04-18 10:41AM EDT24.007.845.558.300.00--0228.32%
T240621P000250002024-06-05 2:16PM EDT25.006.756.857.450.00-11152.34%
T240621P000270002024-05-30 10:44AM EDT27.009.709.309.450.00-12134.38%
T240621P000300002024-01-10 2:32PM EDT30.0013.2012.2014.250.00-220365.63%
T240621P000320002024-01-29 3:12PM EDT32.0014.7715.0515.150.00-10372.85%
T240621P000350002023-10-12 9:37AM EDT35.0020.4019.2019.500.00-200569.73%