Singapore markets close in 1 hour 52 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.31+0.13 (+0.48%)
At close: 04:02PM EST
27.23 -0.08 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121C000150002022-01-14 3:04PM EST15.0012.250.000.000.00-200.00%
T220121C000160002022-01-06 2:50PM EST16.0010.120.000.000.00-2200.00%
T220121C000170002022-01-07 12:51PM EST17.009.400.000.000.00-1000.00%
T220121C000180002022-01-18 9:35AM EST18.009.400.000.000.00-200.00%
T220121C000190002022-01-06 2:52PM EST19.007.100.000.000.00-3,50400.00%
T220121C000200002022-01-18 3:10PM EST20.007.350.000.000.00-1400.00%
T220121C000210002022-01-12 9:56AM EST21.005.750.000.000.00-100.00%
T220121C000215002022-01-14 3:49PM EST21.505.700.000.000.00-100.00%
T220121C000220002022-01-18 10:25AM EST22.005.340.000.000.00-2600.00%
T220121C000225002022-01-06 1:22PM EST22.503.750.000.000.00-10000.00%
T220121C000230002022-01-18 2:51PM EST23.004.400.000.000.00-8700.00%
T220121C000235002022-01-13 12:18PM EST23.503.700.000.000.00-100.00%
T220121C000240002022-01-18 3:15PM EST24.003.310.000.000.00-1,62100.00%
T220121C000245002022-01-18 12:54PM EST24.502.600.000.000.00-80900.00%
T220121C000250002022-01-18 3:59PM EST25.002.340.000.000.00-3,15700.00%
T220121C000255002022-01-18 3:50PM EST25.501.890.000.000.00-53800.00%
T220121C000260002022-01-18 3:53PM EST26.001.370.000.000.00-2,59500.00%
T220121C000265002022-01-18 3:59PM EST26.500.870.000.000.00-1,69400.00%
T220121C000270002022-01-18 3:59PM EST27.000.470.000.000.00-43,92000.00%
T220121C000275002022-01-18 3:59PM EST27.500.190.000.000.00-30,73503.13%
T220121C000280002022-01-18 3:59PM EST28.000.070.000.000.00-22,12006.25%
T220121C000285002022-01-18 3:38PM EST28.500.030.000.000.00-2,528012.50%
T220121C000290002022-01-18 3:43PM EST29.000.010.000.000.00-4,992025.00%
T220121C000300002022-01-18 3:59PM EST30.000.010.000.000.00-8,829025.00%
T220121C000310002022-01-18 3:37PM EST31.000.010.000.000.00-171025.00%
T220121C000320002022-01-18 2:45PM EST32.000.010.000.000.00-47050.00%
T220121C000330002022-01-18 3:18PM EST33.000.010.000.000.00-24050.00%
T220121C000340002022-01-18 9:32AM EST34.000.020.000.000.00-1050.00%
T220121C000350002022-01-18 2:14PM EST35.000.010.000.000.00-18050.00%
T220121C000360002022-01-14 12:03PM EST36.000.010.000.000.00-2050.00%
T220121C000370002022-01-14 12:32PM EST37.000.010.000.000.00-30050.00%
T220121C000380002021-12-10 2:54PM EST38.000.010.000.010.00-23,548137.50%
T220121C000400002022-01-18 9:35AM EST40.000.010.000.000.00-2050.00%
T220121C000420002022-01-14 9:48AM EST42.000.010.000.000.00-4050.00%
T220121C000450002022-01-13 9:35AM EST45.000.010.000.000.00-16050.00%
T220121C000470002021-12-02 9:40AM EST47.000.010.000.010.00-24,348212.50%
T220121C000500002021-12-28 3:27PM EST50.000.010.000.000.00-30050.00%
T220121C000550002022-01-18 3:11PM EST55.000.010.000.000.00-1050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220121P000150002022-01-18 12:10PM EST15.000.010.000.000.00-1050.00%
T220121P000160002022-01-10 10:27AM EST16.000.010.000.000.00-20050.00%
T220121P000170002022-01-14 10:29AM EST17.000.010.000.000.00-10050.00%
T220121P000180002022-01-10 2:54PM EST18.000.010.000.000.00-50050.00%
T220121P000190002022-01-14 11:05AM EST19.000.010.000.000.00-1050.00%
T220121P000200002022-01-13 11:12AM EST20.000.010.000.000.00-100050.00%
T220121P000205002022-01-10 11:39AM EST20.500.010.000.000.00-2050.00%
T220121P000210002022-01-18 2:59PM EST21.000.010.000.000.00-2050.00%
T220121P000215002022-01-10 12:25PM EST21.500.030.000.000.00-175050.00%
T220121P000220002022-01-18 12:49PM EST22.000.010.000.000.00-74050.00%
T220121P000225002022-01-18 2:40PM EST22.500.010.000.000.00-2050.00%
T220121P000230002022-01-18 3:47PM EST23.000.010.000.000.00-3,156050.00%
T220121P000235002022-01-18 3:04PM EST23.500.010.000.000.00-173050.00%
T220121P000240002022-01-18 3:57PM EST24.000.020.000.000.00-455050.00%
T220121P000245002022-01-18 3:53PM EST24.500.020.000.000.00-93025.00%
T220121P000250002022-01-18 3:59PM EST25.000.020.000.000.00-812025.00%
T220121P000255002022-01-18 3:56PM EST25.500.030.000.000.00-115025.00%
T220121P000260002022-01-18 3:57PM EST26.000.040.000.000.00-7,287012.50%
T220121P000265002022-01-18 3:59PM EST26.500.070.000.000.00-12,872012.50%
T220121P000270002022-01-18 3:59PM EST27.000.140.000.000.00-15,95803.13%
T220121P000275002022-01-18 3:59PM EST27.500.370.000.000.00-1,22500.00%
T220121P000280002022-01-18 3:59PM EST28.000.760.000.000.00-4,42200.00%
T220121P000285002022-01-18 3:20PM EST28.501.200.000.000.00-1300.00%
T220121P000290002022-01-18 3:31PM EST29.001.660.000.000.00-12200.00%
T220121P000300002022-01-18 3:48PM EST30.002.660.000.000.00-44800.00%
T220121P000310002022-01-18 1:16PM EST31.003.850.000.000.00-1200.00%
T220121P000320002022-01-11 1:46PM EST32.005.150.000.000.00-500.00%
T220121P000330002022-01-18 2:18PM EST33.005.750.000.000.00-13400.00%
T220121P000340002022-01-11 12:02PM EST34.007.750.000.000.00-1000.00%
T220121P000350002022-01-18 3:17PM EST35.007.600.000.000.00-3600.00%
T220121P000360002022-01-11 2:35PM EST36.009.500.000.000.00-100.00%
T220121P000370002022-01-18 2:18PM EST37.009.750.000.000.00-500.00%
T220121P000380002021-12-23 11:14AM EST38.0013.530.000.000.00-200.00%
T220121P000400002022-01-18 10:56AM EST40.0012.940.000.000.00-200.00%
T220121P000420002022-01-07 3:59PM EST42.0015.690.000.000.00-100.00%
T220121P000450002022-01-14 12:08PM EST45.0018.050.000.000.00-100.00%
T220121P000470002021-11-29 3:21PM EST47.0023.5522.8022.900.00-301,742785.74%
T220121P000500002022-01-06 10:34AM EST50.0024.350.000.000.00-500.00%
T220121P000550002022-01-06 9:36AM EST55.0029.250.000.000.00-200.00%