Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.85-0.43 (-2.12%)
As of 02:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230203C000150002022-12-30 10:39AM EST15.003.424.905.000.00-10362.50%
T230203C000160002023-01-31 2:29PM EST16.004.203.803.900.00-15015250.00%
T230203C000165002023-02-02 10:44AM EST16.503.853.303.400.00-1450.00%
T230203C000170002023-02-01 2:52PM EST17.003.252.812.850.00-387450.00%
T230203C000175002023-02-02 11:57AM EST17.502.992.312.360.00-362118.75%
T230203C000180002023-02-03 2:20PM EST18.001.841.821.85-0.51-21.70%69450.00%
T230203C000185002023-02-03 12:11PM EST18.501.391.311.36-0.47-25.27%4740275.00%
T230203C000190002023-02-03 1:50PM EST19.000.840.810.87-0.47-35.88%1662,75457.81%
T230203C000195002023-02-03 2:14PM EST19.500.360.320.36-0.45-55.56%5,4447,56025.00%
T230203C000200002023-02-03 2:22PM EST20.000.020.010.02-0.30-93.75%8,29228,34917.19%
T230203C000205002023-02-03 12:27PM EST20.500.010.000.01-0.04-80.00%5406,71639.06%
T230203C000210002023-02-03 12:29PM EST21.000.010.000.010.00-4213,64253.13%
T230203C000215002023-02-03 11:52AM EST21.500.010.000.010.00-73,12971.88%
T230203C000220002023-02-02 2:12PM EST22.000.030.000.010.00-401,95787.50%
T230203C000225002023-02-03 10:01AM EST22.500.010.000.010.00-1233106.25%
T230203C000230002023-01-27 1:21PM EST23.000.060.000.010.00-10155125.00%
T230203C000235002023-01-24 12:50PM EST23.500.010.000.010.00--15137.50%
T230203C000240002023-01-26 11:10AM EST24.000.010.000.010.00-40147150.00%
T230203C000245002023-01-13 11:48AM EST24.500.020.000.030.00--1193.75%
T230203C000250002023-01-24 1:14PM EST25.000.010.000.030.00-511206.25%
T230203C000260002023-01-18 10:24AM EST26.000.010.000.030.00-11237.50%
T230203C000300002023-01-27 3:14PM EST30.000.010.000.010.00-2222300.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230203P000135002023-01-03 12:12PM EST13.500.030.000.030.00-60337.50%
T230203P000140002023-01-10 2:26PM EST14.000.030.000.030.00-141312.50%
T230203P000145002023-02-02 2:10PM EST14.500.010.000.01-0.02-66.67%1665243.75%
T230203P000150002023-02-03 9:35AM EST15.000.020.000.01+0.01+100.00%1120225.00%
T230203P000155002023-01-24 2:06PM EST15.500.020.000.030.00-30720228.13%
T230203P000160002023-02-02 10:41AM EST16.000.010.000.030.00-1608203.13%
T230203P000165002023-01-30 9:39AM EST16.500.010.000.010.00-20203150.00%
T230203P000170002023-01-31 9:30AM EST17.000.010.000.020.00-3646143.75%
T230203P000175002023-02-03 10:39AM EST17.500.010.000.010.00-415,909106.25%
T230203P000180002023-02-02 11:16AM EST18.000.010.000.010.00-217,30987.50%
T230203P000185002023-02-03 2:06PM EST18.500.010.000.010.00-52,14365.63%
T230203P000190002023-02-03 1:27PM EST19.000.010.000.010.00-173,78550.00%
T230203P000195002023-02-03 1:23PM EST19.500.010.000.02-0.01-50.00%5352,90729.69%
T230203P000200002023-02-03 2:15PM EST20.000.160.160.19+0.12+300.00%1,5153,10723.44%
T230203P000205002023-02-03 2:09PM EST20.500.620.640.69+0.38+158.33%2121,24355.47%
T230203P000210002023-02-03 12:36PM EST21.001.101.141.18+0.40+57.14%182660.94%
T230203P000215002023-02-03 10:54AM EST21.501.661.641.70+0.41+32.80%32992.19%
T230203P000220002023-02-03 11:18AM EST22.002.112.142.18+0.57+37.01%2398.44%
T230203P000225002023-02-01 3:30PM EST22.502.202.642.690.00-1310125.00%
T230203P000250002023-02-03 9:35AM EST25.005.105.105.20+0.03+0.59%22100.00%
T230203P000270002023-01-25 9:47AM EST27.006.737.107.20-0.04-0.59%11100.00%