Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.81-0.05 (-0.27%)
At close: 04:02PM EDT
18.79 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240726C000140002024-07-12 10:39AM EDT14.004.703.756.45-0.15-3.09%4141141.02%
T240726C000145002024-07-09 2:54PM EDT14.504.453.256.350.00-42484154.88%
T240726C000150002024-07-09 12:40PM EDT15.003.883.655.950.00-20193.16%
T240726C000160002024-07-12 11:37AM EDT16.002.852.543.70+0.06+2.15%1294.92%
T240726C000165002024-07-10 10:40AM EDT16.502.171.962.550.00-21575.20%
T240726C000170002024-07-11 2:19PM EDT17.001.701.841.98-0.19-10.05%2010055.86%
T240726C000175002024-07-12 11:37AM EDT17.501.401.391.54+0.01+0.72%218851.17%
T240726C000180002024-07-12 3:31PM EDT18.000.980.961.05-0.02-2.00%495,92339.94%
T240726C000185002024-07-12 3:22PM EDT18.500.610.600.640.00-1976,43533.40%
T240726C000190002024-07-12 3:56PM EDT19.000.340.330.36-0.04-10.53%95915,55431.54%
T240726C000195002024-07-12 3:59PM EDT19.500.170.160.18-0.03-15.00%44011,98330.66%
T240726C000200002024-07-12 3:33PM EDT20.000.080.070.100.00-1878,03532.62%
T240726C000205002024-07-12 3:24PM EDT20.500.040.020.050.00-10136533.59%
T240726C000210002024-07-12 11:19AM EDT21.000.020.010.02-0.01-33.33%122433.20%
T240726C000215002024-07-10 2:18PM EDT21.500.010.010.350.00-113265.82%
T240726C000220002024-07-12 2:07PM EDT22.000.010.010.090.00-618852.73%
T240726C000225002024-07-08 9:35AM EDT22.500.050.000.010.00-92243.75%
T240726C000230002024-07-01 2:19PM EDT23.000.030.000.040.00-2911054.69%
T240726C000240002024-06-25 11:06AM EDT24.000.010.000.020.00--2757.81%
T240726C000250002024-06-25 11:39AM EDT25.000.010.000.020.00-4665.63%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240726P000130002024-06-18 10:54AM EDT13.000.030.000.950.00-1040195.70%
T240726P000135002024-07-10 1:59PM EDT13.500.010.000.010.00-1,4001,40671.88%
T240726P000140002024-07-10 2:04PM EDT14.000.010.000.010.00-72773665.63%
T240726P000145002024-07-12 11:09AM EDT14.500.010.000.010.00-1501,22056.25%
T240726P000150002024-07-11 2:26PM EDT15.000.010.010.020.00-1010259.38%
T240726P000155002024-07-08 11:40AM EDT15.500.030.010.240.00-113180.47%
T240726P000160002024-07-12 10:10AM EDT16.000.200.010.06+0.17+566.67%116351.95%
T240726P000165002024-07-12 1:44PM EDT16.500.040.010.050.00-2754147.27%
T240726P000170002024-07-12 3:27PM EDT17.000.050.020.05+0.01+25.00%451,36638.67%
T240726P000175002024-07-12 3:41PM EDT17.500.060.060.080.00-3881,03334.57%
T240726P000180002024-07-12 3:55PM EDT18.000.140.130.15-0.01-6.67%6806,53931.84%
T240726P000185002024-07-12 3:56PM EDT18.500.270.270.30-0.02-6.90%9931,41131.15%
T240726P000190002024-07-12 3:54PM EDT19.000.490.470.53+0.01+2.08%10885830.08%
T240726P000195002024-07-12 3:26PM EDT19.500.840.761.02-0.40-32.26%185642.58%
T240726P000200002024-07-12 3:08PM EDT20.001.251.061.79-0.15-10.71%131975.00%
T240726P000205002024-07-12 12:44PM EDT20.501.761.152.10-0.24-12.00%1270.70%
T240726P000215002024-07-10 11:06AM EDT21.502.992.453.900.00-2095.90%