Singapore markets open in 5 hours 13 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.35-0.30 (-1.90%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221007C000110002022-10-03 1:28PM EDT11.004.974.354.450.00--0262.50%
T221007C000120002022-10-05 9:35AM EDT12.004.103.353.400.00-10175.00%
T221007C000125002022-10-06 11:39AM EDT12.503.022.872.93-0.48-13.71%10176.56%
T221007C000130002022-10-05 3:26PM EDT13.002.962.322.420.00-100120.31%
T221007C000135002022-10-05 3:45PM EDT13.502.471.871.930.00-20121.88%
T221007C000140002022-10-06 3:10PM EDT14.001.381.371.40-0.54-28.12%48935085.94%
T221007C000145002022-10-06 10:36AM EDT14.501.070.880.92-0.41-27.70%21067.19%
T221007C000150002022-10-06 3:12PM EDT15.000.390.400.43-0.54-58.06%3631746.09%
T221007C000155002022-10-06 3:30PM EDT15.500.070.070.08-0.36-83.72%4,45564930.86%
T221007C000160002022-10-06 3:18PM EDT16.000.010.010.01-0.03-75.00%10,00015,17335.94%
T221007C000165002022-10-06 2:37PM EDT16.500.010.000.010.00-4115,83450.00%
T221007C000170002022-10-06 12:49PM EDT17.000.010.000.010.00-96,76465.63%
T221007C000175002022-10-06 9:38AM EDT17.500.010.000.010.00-105,82481.25%
T221007C000180002022-10-06 11:50AM EDT18.000.010.000.010.00-342,19993.75%
T221007C000185002022-10-06 9:44AM EDT18.500.010.000.010.00-11,555109.38%
T221007C000190002022-10-04 3:34PM EDT19.000.010.000.010.00-12,364125.00%
T221007C000195002022-10-03 2:01PM EDT19.500.010.000.010.00-71657137.50%
T221007C000200002022-10-06 9:30AM EDT20.000.010.000.010.00-1147150.00%
T221007C000205002022-09-30 3:50PM EDT20.500.010.000.010.00-119368162.50%
T221007C000210002022-10-04 9:34AM EDT21.000.010.000.010.00-1702168.75%
T221007C000215002022-10-04 11:00AM EDT21.500.010.000.010.00-1449181.25%
T221007C000220002022-09-29 2:09PM EDT22.000.010.000.010.00--244193.75%
T221007C000225002022-10-03 12:43PM EDT22.500.010.000.030.00-5758231.25%
T221007C000230002022-10-03 1:06PM EDT23.000.010.000.000.00--150.00%
T221007C000240002022-09-29 12:30PM EDT24.000.020.000.030.00--2265.63%
T221007C000270002022-09-19 9:46AM EDT27.000.010.000.010.00--1287.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221007P000120002022-09-13 11:39AM EDT12.000.020.000.010.00-77143.75%
T221007P000125002022-09-26 1:35PM EDT12.500.020.000.050.00--1156.25%
T221007P000130002022-09-30 12:01PM EDT13.000.010.000.030.00-65587120.31%
T221007P000135002022-10-03 3:30PM EDT13.500.010.000.010.00-8358881.25%
T221007P000140002022-10-05 11:31AM EDT14.000.010.000.010.00-1571462.50%
T221007P000145002022-10-06 3:05PM EDT14.500.010.000.010.00-1282,61746.88%
T221007P000150002022-10-06 3:31PM EDT15.000.030.020.03+0.01+50.00%2,4152,11432.03%
T221007P000155002022-10-06 3:31PM EDT15.500.180.160.18+0.10+125.00%1,4235,16519.53%
T221007P000160002022-10-06 3:11PM EDT16.000.650.610.63+0.30+85.71%2774,1630.00%
T221007P000165002022-10-06 3:20PM EDT16.501.121.101.13+0.30+36.59%1554,4360.00%
T221007P000170002022-10-06 2:21PM EDT17.001.591.601.64+0.15+10.42%2314,2410.00%
T221007P000175002022-10-06 3:03PM EDT17.502.112.092.13+0.18+9.33%4521,3240.00%
T221007P000180002022-10-06 11:54AM EDT18.002.512.602.64+0.14+5.91%623670.00%
T221007P000185002022-10-06 3:25PM EDT18.503.113.053.15+0.28+9.89%38214109.38%
T221007P000190002022-10-06 3:13PM EDT19.003.673.553.70+0.33+9.88%12198181.25%
T221007P000195002022-10-05 1:16PM EDT19.504.404.104.15+0.55+14.29%114137.50%
T221007P000200002022-10-05 1:41PM EDT20.004.354.554.650.00-935150.00%
T221007P000205002022-09-30 9:55AM EDT20.505.105.055.150.00-1818162.50%
T221007P000210002022-09-28 11:00AM EDT21.005.455.605.650.00-1323175.00%
T221007P000215002022-09-30 9:55AM EDT21.506.116.056.200.00-1499259.38%
T221007P000220002022-09-23 10:30AM EDT22.006.306.556.650.00-1321193.75%
T221007P000225002022-08-25 10:43AM EDT22.504.606.556.850.00-220.00%
T221007P000235002022-09-30 9:55AM EDT23.508.108.058.200.00-2224310.94%
T221007P000240002022-09-30 9:55AM EDT24.008.608.608.650.00-2240237.50%
T221007P000250002022-09-29 1:59PM EDT25.009.809.609.650.00-353250.00%
T221007P000260002022-09-29 1:35PM EDT26.0010.7510.6010.650.00-1338268.75%
T221007P000270002022-09-28 10:50AM EDT27.0011.4011.6011.650.00--50287.50%
T221007P000280002022-10-03 9:42AM EDT28.0012.2512.5512.700.00-116409.38%
T221007P000300002022-10-03 9:42AM EDT30.0014.2514.5514.650.00-122325.00%