Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.64-0.03 (-0.17%)
At close: 04:03PM EDT
17.62 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240920C000030002024-05-30 9:42AM EDT3.0014.2014.0015.250.00-13305.27%
T240920C000040002024-06-13 11:38AM EDT4.0013.6013.0014.250.00-11253.52%
T240920C000080002024-05-16 3:51PM EDT8.009.409.0010.250.00-32143.16%
T240920C000100002024-04-19 1:56PM EDT10.006.500.000.000.00-220.00%
T240920C000110002024-04-29 10:23AM EDT11.006.346.206.300.00-330.00%
T240920C000120002024-06-12 1:07PM EDT12.005.735.606.300.00--165.63%
T240920C000130002024-04-17 3:18PM EDT13.003.403.505.350.00-1175.00%
T240920C000140002024-06-10 10:16AM EDT14.003.992.935.600.00-915659.52%
T240920C000150002024-06-12 3:05PM EDT15.002.812.702.930.00-423334.77%
T240920C000160002024-06-14 10:42AM EDT16.001.781.792.01+0.03+1.71%1002,18428.32%
T240920C000170002024-06-14 3:51PM EDT17.001.101.111.160.00-1675,73622.46%
T240920C000180002024-06-14 3:59PM EDT18.000.580.590.61-0.01-1.69%28015,59321.19%
T240920C000190002024-06-14 3:48PM EDT19.000.270.260.29+0.02+8.00%12212,91021.00%
T240920C000200002024-06-14 3:48PM EDT20.000.120.100.14+0.02+20.00%3321,07721.78%
T240920C000210002024-06-13 11:18AM EDT21.000.060.050.070.00-105,10222.85%
T240920C000220002024-06-14 9:52AM EDT22.000.030.030.050.00-2570325.59%
T240920C000230002024-06-14 12:23PM EDT23.000.030.010.050.00-20078229.49%
T240920C000240002024-06-14 11:04AM EDT24.000.030.010.03+0.01+50.00%562030.47%
T240920C000250002024-06-06 1:20PM EDT25.000.030.000.030.00-148633.59%
T240920C000260002024-05-28 3:28PM EDT26.000.020.000.060.00-4055141.21%
T240920C000270002024-05-13 12:18PM EDT27.000.020.000.070.00-468145.51%
T240920C000280002024-04-10 9:54AM EDT28.000.010.000.530.00-1006463.97%
T240920C000290002024-02-29 11:08AM EDT29.000.020.000.780.00-288074.22%
T240920C000300002024-04-25 11:25AM EDT30.000.010.000.020.00-1320944.92%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240920P000030002024-05-14 2:03PM EDT3.000.010.000.000.00--20050.00%
T240920P000080002024-05-28 1:02PM EDT8.000.010.000.640.00-2020118.16%
T240920P000090002024-06-13 12:30PM EDT9.000.010.000.520.00-6096097.46%
T240920P000100002024-06-06 1:49PM EDT10.000.040.000.050.00-16353.13%
T240920P000110002024-06-10 9:44AM EDT11.000.030.010.050.00-201,13950.39%
T240920P000120002024-06-14 9:49AM EDT12.000.020.020.070.00-502,41345.31%
T240920P000130002024-06-14 9:48AM EDT13.000.060.020.260.00-501,28852.25%
T240920P000140002024-06-14 3:31PM EDT14.000.050.040.070.00-41,27129.88%
T240920P000150002024-06-14 3:40PM EDT15.000.100.100.130.00-123,79726.66%
T240920P000160002024-06-14 3:40PM EDT16.000.250.230.26+0.01+4.17%766,65824.22%
T240920P000170002024-06-14 2:52PM EDT17.000.540.490.54+0.02+3.85%19410,31923.05%
T240920P000180002024-06-14 3:56PM EDT18.000.990.981.00+0.03+3.13%825,28922.07%
T240920P000190002024-06-13 9:31AM EDT19.001.771.601.730.00-13,70823.63%
T240920P000200002024-06-12 12:13PM EDT20.002.482.402.700.00-146229.98%
T240920P000210002024-06-13 2:34PM EDT21.003.602.933.650.00-31,16334.28%
T240920P000220002024-06-13 9:31AM EDT22.004.603.855.650.00-21,15173.73%
T240920P000230002024-04-10 12:00PM EDT23.006.354.805.950.00-10057.13%
T240920P000240002024-05-06 2:35PM EDT24.007.083.955.900.00-40400.00%
T240920P000250002024-04-23 1:22PM EDT25.008.500.000.000.00-400.00%
T240920P000300002024-04-03 2:53PM EDT30.0012.6811.4013.500.00-10056.64%