Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.31-0.20 (-1.21%)
At close: 04:01PM EDT
16.38 +0.07 (+0.43%)
Pre-market: 06:47AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240426C000050002024-03-18 9:39AM EDT5.0012.009.4511.200.00--00.00%
T240426C000100002024-04-16 12:08PM EDT10.006.100.000.000.00--00.00%
T240426C000110002024-04-19 2:25PM EDT11.005.450.000.000.00-100.00%
T240426C000130002024-04-17 10:42AM EDT13.003.200.000.000.00-11900.00%
T240426C000135002024-04-15 1:16PM EDT13.502.790.000.000.00-200.00%
T240426C000140002024-04-22 3:01PM EDT14.002.400.000.000.00-7500.00%
T240426C000145002024-04-22 2:11PM EDT14.501.850.000.000.00-300.00%
T240426C000150002024-04-22 3:09PM EDT15.001.380.000.000.00-14300.00%
T240426C000155002024-04-22 3:09PM EDT15.500.930.000.000.00-29900.00%
T240426C000160002024-04-22 3:53PM EDT16.000.550.000.000.00-1,16300.00%
T240426C000165002024-04-22 3:59PM EDT16.500.280.000.000.00-6,98403.13%
T240426C000170002024-04-22 3:58PM EDT17.000.100.000.000.00-3,468012.50%
T240426C000175002024-04-22 3:59PM EDT17.500.030.000.000.00-1,904025.00%
T240426C000180002024-04-22 3:50PM EDT18.000.010.000.000.00-727025.00%
T240426C000185002024-04-22 3:52PM EDT18.500.010.000.000.00-389025.00%
T240426C000190002024-04-22 12:08PM EDT19.000.010.000.000.00-215050.00%
T240426C000195002024-04-22 12:13PM EDT19.500.010.000.000.00-1050.00%
T240426C000200002024-04-12 10:19AM EDT20.000.070.000.000.00-10050.00%
T240426C000205002024-04-08 10:45AM EDT20.500.020.000.000.00-50050.00%
T240426C000210002024-03-15 11:31AM EDT21.000.010.000.660.00-1011228.52%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240426P000110002024-03-28 2:31PM EDT11.000.010.000.000.00-1050.00%
T240426P000120002024-04-22 9:37AM EDT12.000.010.000.000.00-505050.00%
T240426P000125002024-04-22 9:44AM EDT12.500.010.000.000.00-11050.00%
T240426P000130002024-04-22 9:46AM EDT13.000.010.000.000.00-26050.00%
T240426P000135002024-04-22 1:47PM EDT13.500.010.000.000.00-23050.00%
T240426P000140002024-04-22 3:23PM EDT14.000.010.000.000.00-302050.00%
T240426P000145002024-04-22 1:58PM EDT14.500.020.000.000.00-314025.00%
T240426P000150002024-04-22 3:44PM EDT15.000.040.000.000.00-599025.00%
T240426P000155002024-04-22 3:58PM EDT15.500.090.000.000.00-1,180012.50%
T240426P000160002024-04-22 3:59PM EDT16.000.210.000.000.00-3,47606.25%
T240426P000165002024-04-22 3:57PM EDT16.500.460.000.000.00-3,25500.00%
T240426P000170002024-04-22 3:55PM EDT17.000.800.000.000.00-12500.00%
T240426P000175002024-04-22 3:53PM EDT17.501.190.000.000.00-7500.00%
T240426P000180002024-04-22 1:38PM EDT18.001.750.000.000.00-700.00%
T240426P000185002024-04-22 11:32AM EDT18.502.200.000.000.00-100.00%
T240426P000190002024-04-22 12:44PM EDT19.002.770.000.000.00-300.00%
T240426P000195002024-04-08 3:47PM EDT19.502.420.000.000.00-200.00%
T240426P000200002024-04-01 10:01AM EDT20.002.880.000.000.00-100.00%
T240426P000210002024-03-08 1:36PM EDT21.003.522.604.900.00-33199.22%
T240426P000215002024-03-27 9:39AM EDT21.503.950.000.000.00-100.00%
T240426P000220002024-04-16 11:19AM EDT22.006.030.000.000.00--00.00%
T240426P000230002024-04-05 10:21AM EDT23.005.990.000.000.00-100.00%
T240426P000240002024-04-09 1:18PM EDT24.007.100.000.000.00-800.00%