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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T241018C000090002024-04-24 2:14PM EDT9.007.957.709.150.00-12104.30%
T241018C000100002024-04-17 2:44PM EDT10.006.307.159.550.00-21102.25%
T241018C000110002024-04-15 1:37PM EDT11.005.384.506.500.00--20.00%
T241018C000120002024-04-15 2:55PM EDT12.004.393.305.500.00--30.00%
T241018C000130002024-06-03 11:00AM EDT13.005.323.006.350.00-108101.76%
T241018C000140002024-06-05 2:35PM EDT14.004.313.654.350.00-5015855.47%
T241018C000150002024-06-14 11:15AM EDT15.002.702.752.88-0.13-4.59%51,08628.61%
T241018C000160002024-06-11 10:39AM EDT16.002.201.892.120.00-32,29028.42%
T241018C000170002024-06-14 2:21PM EDT17.001.161.201.25-0.02-1.69%296,56222.12%
T241018C000180002024-06-14 3:59PM EDT18.000.680.680.70+0.02+3.03%10811,44320.90%
T241018C000190002024-06-14 3:43PM EDT19.000.340.330.36+0.01+3.03%10712,09520.51%
T241018C000200002024-06-14 3:35PM EDT20.000.160.150.17-0.01-5.88%67,24220.41%
T241018C000210002024-06-12 3:53PM EDT21.000.080.070.110.00-14883222.56%
T241018C000220002024-06-12 11:46AM EDT22.000.040.030.070.00-1221,18024.12%
T241018C000230002024-06-14 9:51AM EDT23.000.020.020.060.00-501,04226.95%
T241018C000240002024-06-14 10:33AM EDT24.000.040.010.040.00-701,08528.13%
T241018C000250002024-06-12 10:52AM EDT25.000.020.010.040.00-1501,59431.06%
T241018C000300002024-05-31 10:47AM EDT30.000.010.000.020.00-10024139.84%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T241018P000090002024-04-11 3:23PM EDT9.000.040.000.780.00--2096.09%
T241018P000100002024-06-14 12:22PM EDT10.000.030.010.04+0.01+50.00%20022850.39%
T241018P000110002024-06-14 12:21PM EDT11.000.040.010.240.00-20096253.52%
T241018P000120002024-06-12 2:54PM EDT12.000.080.000.070.00-120739.84%
T241018P000130002024-06-14 10:17AM EDT13.000.070.030.070.00-6547032.81%
T241018P000140002024-06-12 2:54PM EDT14.000.100.080.110.00-182,30329.30%
T241018P000150002024-06-14 9:34AM EDT15.000.160.170.21-0.04-20.00%23,45927.34%
T241018P000160002024-06-14 12:30PM EDT16.000.380.340.38+0.04+11.76%1021,64925.29%
T241018P000170002024-06-14 3:23PM EDT17.000.670.650.68+0.04+6.35%1,0387,53523.93%
T241018P000180002024-06-14 3:14PM EDT18.001.171.141.18+0.01+0.86%204,66423.83%
T241018P000190002024-06-12 10:30AM EDT19.001.691.741.910.00-717225.73%
T241018P000200002024-06-14 11:11AM EDT20.002.752.503.00+0.31+12.70%5002,06835.21%
T241018P000210002024-06-06 1:51PM EDT21.002.882.923.700.00-113431.98%
T241018P000220002024-06-07 9:59AM EDT22.004.204.304.650.00-7791,15835.11%
T241018P000230002024-06-06 3:33PM EDT23.004.953.806.000.00-8524151.90%
T241018P000240002024-05-14 9:55AM EDT24.006.796.556.650.00--2043.65%
T241018P000250002024-04-19 10:56AM EDT25.008.666.608.750.00-4083.01%
T241018P000300002024-05-08 11:24AM EDT30.0012.8010.9012.700.00--066.02%