Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.67+0.03 (+0.17%)
At close: 04:03PM EDT
17.63 -0.04 (-0.23%)
Pre-market: 05:02AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240628C000100002024-05-21 1:35PM EDT10.007.350.000.000.00--00.00%
T240628C000140002024-06-17 10:48AM EDT14.003.630.000.000.00-1500.00%
T240628C000150002024-06-17 9:40AM EDT15.002.550.000.000.00-500.00%
T240628C000160002024-06-17 11:44AM EDT16.001.700.000.000.00-1000.00%
T240628C000165002024-06-17 3:58PM EDT16.501.230.000.000.00-400.00%
T240628C000170002024-06-17 3:54PM EDT17.000.740.000.000.00-8300.00%
T240628C000175002024-06-17 3:55PM EDT17.500.330.000.000.00-1,55700.00%
T240628C000180002024-06-17 3:57PM EDT18.000.090.000.000.00-2,07303.13%
T240628C000185002024-06-17 3:59PM EDT18.500.020.000.000.00-85606.25%
T240628C000190002024-06-17 3:20PM EDT19.000.010.000.000.00-55012.50%
T240628C000195002024-06-17 3:32PM EDT19.500.020.000.000.00-424012.50%
T240628C000200002024-06-11 1:43PM EDT20.000.010.000.000.00-1025.00%
T240628C000205002024-06-06 9:59AM EDT20.500.010.000.000.00-1025.00%
T240628C000215002024-06-03 2:12PM EDT21.500.010.000.000.00-9025.00%
T240628C000220002024-06-04 10:13AM EDT22.000.010.000.000.00-3025.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240628P000050002024-06-06 1:05PM EDT5.000.010.000.000.00--050.00%
T240628P000140002024-05-21 3:42PM EDT14.000.010.000.000.00-26025.00%
T240628P000145002024-06-14 1:06PM EDT14.500.010.000.000.00-1025.00%
T240628P000150002024-06-17 10:54AM EDT15.000.010.000.000.00-313025.00%
T240628P000155002024-06-17 2:47PM EDT15.500.010.000.000.00-351025.00%
T240628P000160002024-06-17 12:24PM EDT16.000.020.000.000.00-110012.50%
T240628P000165002024-06-17 1:05PM EDT16.500.020.000.000.00-20012.50%
T240628P000170002024-06-17 3:43PM EDT17.000.030.000.000.00-23406.25%
T240628P000175002024-06-17 3:21PM EDT17.500.150.000.000.00-1,45901.56%
T240628P000180002024-06-17 1:31PM EDT18.000.430.000.000.00-2500.00%
T240628P000185002024-06-17 12:51PM EDT18.500.860.000.000.00-2600.00%
T240628P000190002024-06-17 2:43PM EDT19.001.390.000.000.00-400.00%
T240628P000200002024-06-06 10:00AM EDT20.001.500.000.000.00-2000.00%