Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.40+0.29 (+1.60%)
At close: 04:03PM EDT
18.38 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719C000050002024-06-05 11:37AM EDT5.0013.2511.9514.350.00-105486.72%
T240719C000100002024-04-24 10:20AM EDT10.006.567.458.550.00-1010147.66%
T240719C000120002024-05-24 3:23PM EDT12.005.555.007.900.00-201087.50%
T240719C000130002024-06-10 12:32PM EDT13.004.854.106.550.00-115188.09%
T240719C000140002024-06-18 10:41AM EDT14.004.253.255.75+0.30+7.59%62269.53%
T240719C000150002024-06-21 3:46PM EDT15.003.392.574.95+0.21+6.60%255682.03%
T240719C000160002024-06-21 3:58PM EDT16.002.462.312.50+0.34+16.04%9825,91241.41%
T240719C000170002024-06-21 3:58PM EDT17.001.491.191.59+0.32+27.35%68926,71734.96%
T240719C000180002024-06-21 3:59PM EDT18.000.560.530.57+0.17+43.59%3,43659,13516.80%
T240719C000190002024-06-21 3:58PM EDT19.000.090.080.09+0.02+28.57%3,28535,13014.75%
T240719C000200002024-06-21 3:03PM EDT20.000.020.020.030.00-726,87420.31%
T240719C000210002024-06-21 1:07PM EDT21.000.020.010.02-0.01-33.33%162,05026.95%
T240719C000220002024-06-21 3:03PM EDT22.000.020.000.03-0.01-33.33%2003,53436.72%
T240719C000230002024-06-07 9:59AM EDT23.000.020.000.750.00-61,83581.64%
T240719C000240002024-06-04 10:09AM EDT24.000.030.000.020.00-861,35347.66%
T240719C000250002024-06-21 3:03PM EDT25.000.010.000.010.00-141,02848.44%
T240719C000300002024-05-10 2:28PM EDT30.000.010.000.030.00-11,09376.56%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719P000050002024-01-19 10:31AM EDT5.000.020.000.020.00-11193.75%
T240719P000090002024-01-30 11:34AM EDT9.000.010.000.180.00-116152.34%
T240719P000100002024-05-10 12:20PM EDT10.000.010.000.750.00-56305186.33%
T240719P000110002024-05-13 11:27AM EDT11.000.020.000.750.00-10667162.70%
T240719P000120002024-06-11 3:58PM EDT12.000.010.000.190.00-1095298.83%
T240719P000130002024-06-13 3:39PM EDT13.000.010.000.070.00-299268.75%
T240719P000140002024-06-18 2:46PM EDT14.000.020.010.040.00-82,85452.73%
T240719P000150002024-06-21 3:10PM EDT15.000.020.010.100.00-2413,19255.27%
T240719P000160002024-06-21 12:28PM EDT16.000.020.020.05-0.01-33.33%11321,25134.77%
T240719P000170002024-06-21 3:34PM EDT17.000.060.050.07-0.03-33.33%42524,70924.81%
T240719P000180002024-06-21 3:59PM EDT18.000.230.230.26-0.16-41.03%4,75410,22321.78%
T240719P000190002024-06-21 2:19PM EDT19.000.900.790.99-0.23-20.35%49184731.84%
T240719P000200002024-06-21 11:44AM EDT20.002.011.192.29-0.20-9.05%890864.45%
T240719P000210002024-06-21 3:54PM EDT21.002.801.214.35-0.78-21.79%43,008134.96%
T240719P000220002024-06-04 3:43PM EDT22.003.842.375.300.00-51060.74%
T240719P000230002024-05-28 10:18AM EDT23.005.703.406.300.00-2271.68%
T240719P000240002024-04-24 10:31AM EDT24.007.525.607.700.00-400135.06%
T240719P000250002024-01-18 2:27PM EDT25.008.707.759.350.00-30194.92%
T240719P000300002024-01-12 3:34PM EDT30.0013.5012.6514.150.00-220231.45%