T - AT&T Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230602C000100002023-05-31 1:30PM EDT10.005.804.805.200.00-11350.00%
T230602C000110002023-06-01 3:53PM EDT11.004.803.954.000.00-12275.00%
T230602C000120002023-05-23 12:47PM EDT12.004.252.942.980.00-230.00%
T230602C000125002023-05-30 11:44AM EDT12.503.102.372.510.00-10193.75%
T230602C000130002023-06-02 10:23AM EDT13.002.021.941.97-0.66-24.63%221100.00%
T230602C000135002023-06-02 9:33AM EDT13.501.500.422.86-0.77-33.92%10214.06%
T230602C000140002023-06-02 9:51AM EDT14.001.210.711.00-0.65-34.95%665875.00%
T230602C000145002023-06-02 10:33AM EDT14.500.470.490.52-0.86-64.66%36913557.81%
T230602C000150002023-06-02 10:38AM EDT15.000.120.100.12-0.67-84.81%1,9511,24839.84%
T230602C000155002023-06-02 10:34AM EDT15.500.020.020.03-0.30-93.75%2,2004,36653.91%
T230602C000160002023-06-02 10:08AM EDT16.000.010.000.01-0.01-50.00%1,58311,25662.50%
T230602C000165002023-06-02 10:05AM EDT16.500.010.000.010.00-252,87987.50%
T230602C000170002023-06-01 10:39AM EDT17.000.010.000.010.00-32,242112.50%
T230602C000175002023-06-02 9:52AM EDT17.500.010.000.010.00-131,876131.25%
T230602C000180002023-06-01 2:14PM EDT18.000.010.000.010.00-1974150.00%
T230602C000185002023-06-01 9:49AM EDT18.500.010.000.010.00-16,218175.00%
T230602C000190002023-05-30 11:09AM EDT19.000.010.000.010.00-21,753187.50%
T230602C000195002023-05-26 11:31AM EDT19.500.010.000.010.00-20212.50%
T230602C000200002023-05-26 12:23PM EDT20.000.010.000.010.00-103977225.00%
T230602C000205002023-05-12 1:37PM EDT20.500.010.000.010.00-15167237.50%
T230602C000210002023-05-25 11:37AM EDT21.000.010.000.010.00-1466262.50%
T230602C000215002023-05-18 12:16PM EDT21.500.020.000.010.00-36275.00%
T230602C000220002023-05-01 1:56PM EDT22.000.020.000.020.00-59312.50%
T230602C000225002023-04-13 12:35PM EDT22.500.040.000.020.00--5331.25%
T230602C000230002023-04-21 9:31AM EDT23.000.030.000.020.00-210343.75%
T230602C000240002023-05-12 11:02AM EDT24.000.010.000.010.00-1717350.00%
T230602C000250002023-04-27 12:40PM EDT25.000.010.000.020.00-60400.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230602P000100002023-05-25 10:02AM EDT10.000.010.000.010.00--5312.50%
T230602P000110002023-05-10 12:35PM EDT11.000.010.000.01-0.01-50.00%11250.00%
T230602P000130002023-06-02 9:41AM EDT13.000.020.000.01+0.01+100.00%4427125.00%
T230602P000135002023-06-02 9:39AM EDT13.500.010.000.010.00-10610993.75%
T230602P000140002023-06-02 10:10AM EDT14.000.010.000.010.00-1,47155468.75%
T230602P000145002023-06-02 10:35AM EDT14.500.020.020.04+0.01+100.00%2,2161,18057.81%
T230602P000150002023-06-02 10:37AM EDT15.000.170.130.15+0.16+1,600.00%11,1482,06446.09%
T230602P000155002023-06-02 10:31AM EDT15.500.540.540.59+0.52+2,600.00%1,8338,72870.31%
T230602P000160002023-06-02 10:37AM EDT16.001.061.011.08+0.89+523.53%3372,90095.31%
T230602P000165002023-06-02 10:09AM EDT16.501.441.501.60+0.75+108.70%8569131.25%
T230602P000170002023-06-02 9:30AM EDT17.002.062.022.07+0.86+71.67%2523156.25%
T230602P000175002023-06-01 3:41PM EDT17.501.652.242.600.00-23229.69%
T230602P000180002023-05-31 2:01PM EDT18.002.242.473.150.00-20290.63%
T230602P000185002023-05-31 10:57AM EDT18.502.743.353.600.00-20285.94%
T230602P000190002023-05-26 10:34AM EDT19.003.454.004.150.00-50290.63%
T230602P000195002023-05-12 12:03PM EDT19.502.404.454.700.00-590314.06%
T230602P000200002023-05-22 2:43PM EDT20.003.704.905.300.00-10360.94%
T230602P000205002023-04-20 3:38PM EDT20.502.934.104.300.00-4000.00%
T230602P000215002023-04-17 12:51PM EDT21.501.754.754.950.00--00.00%
T230602P000225002023-04-21 10:05AM EDT22.504.246.106.300.00-300.00%
T230602P000235002023-05-31 10:56AM EDT23.507.758.258.850.00-10437.50%
T230602P000270002023-05-22 3:51PM EDT27.0010.6511.9012.250.00--0587.50%