Singapore Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.40+0.19 (+0.94%)
At close: 04:03PM EDT
20.42 +0.02 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220617C000150002022-01-04 4:18PM EDT15.0010.739.7013.350.00-112481.15%
T220617C000160002022-01-04 4:18PM EDT16.009.7810.1510.300.00-15420.12%
T220617C000170002021-11-30 11:54AM EDT17.006.007.658.200.00--20309.08%
T220617C000180002022-01-05 1:51PM EDT18.008.707.608.80+2.10+31.82%2048345.61%
T220617C000190002021-12-29 2:50PM EDT19.005.657.157.300.00-132313.48%
T220617C000200002022-01-05 4:15PM EDT20.006.516.156.30+0.73+12.63%11811,055281.54%
T220617C000210002022-01-05 3:07PM EDT21.005.655.155.30+0.93+19.70%248,177250.54%
T220617C000220002022-01-05 1:54PM EDT22.004.724.154.30+0.93+24.54%2215,823220.02%
T220617C000230002022-01-05 4:58PM EDT23.003.253.203.30+0.46+16.49%1,65323,088190.43%
T220617C000240002022-01-05 4:52PM EDT24.002.462.422.50+0.42+20.59%4398,643168.07%
T220617C000250002022-01-05 4:59PM EDT25.001.851.781.86+0.37+25.00%1,57817,972150.59%
T220617C000260002022-01-05 4:52PM EDT26.001.331.271.36+0.29+27.88%8948,661136.82%
T220617C000270002022-01-05 4:47PM EDT27.000.940.900.99+0.24+34.29%1,98421,388126.95%
T220617C000280002022-01-05 4:52PM EDT28.000.670.620.69+0.19+39.58%1,8806,381118.36%
T220617C000290002022-01-05 4:52PM EDT29.000.460.440.50+0.13+39.39%2391,276113.28%
T220617C000300002022-01-05 4:59PM EDT30.000.340.330.35+0.11+47.83%3,52549,694109.77%
T220617C000310002022-01-05 3:08PM EDT31.000.260.220.28+0.06+30.00%317314107.62%
T220617C000320002022-01-05 3:51PM EDT32.000.180.170.21+0.04+28.57%805,334106.45%
T220617C000350002022-01-05 2:45PM EDT35.000.090.090.10+0.01+12.50%12014,369107.03%
T220617C000370002022-01-05 12:54PM EDT37.000.080.020.080.00-230964104.30%
T220617C000400002022-01-05 4:47PM EDT40.000.040.020.07-0.01-20.00%1714,867113.28%
T220617C000420002021-12-21 11:43AM EDT42.000.060.010.060.00-100479116.41%
T220617C000450002022-01-05 4:47PM EDT45.000.030.000.060.00-1270122.66%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220617P000150002022-01-05 2:56PM EDT15.000.110.070.18+0.01+10.00%131678.52%
T220617P000160002022-01-03 1:12PM EDT16.000.170.000.530.00-25480.47%
T220617P000170002022-01-05 2:56PM EDT17.000.170.140.20-0.01-5.56%123257.03%
T220617P000180002022-01-04 10:32AM EDT18.000.250.150.740.00-170763.09%
T220617P000190002022-01-04 3:24PM EDT19.000.300.230.310.00-4078138.77%
T220617P000200002022-01-05 4:38PM EDT20.000.360.350.39-0.05-12.20%1905,60625.88%
T220617P000210002022-01-05 1:45PM EDT21.000.400.420.50-0.11-21.57%591,8060.00%
T220617P000220002022-01-05 4:54PM EDT22.000.620.580.65-0.08-11.43%1241,6530.00%
T220617P000230002022-01-05 4:59PM EDT23.000.840.810.86-0.11-11.58%28119,7900.00%
T220617P000240002022-01-05 4:19PM EDT24.001.091.111.18-0.22-16.79%852,0660.00%
T220617P000250002022-01-05 4:20PM EDT25.001.501.521.60-0.25-14.29%1,45523,2660.00%
T220617P000260002022-01-05 4:51PM EDT26.002.172.082.17-0.22-9.21%902470.00%
T220617P000270002022-01-05 4:11PM EDT27.002.572.702.82-0.48-15.74%1756,3210.00%
T220617P000280002022-01-05 4:58PM EDT28.003.503.353.60-0.34-8.85%1701,6580.00%
T220617P000290002022-01-05 2:33PM EDT29.003.913.954.45-1.21-23.63%2775600.00%
T220617P000300002022-01-05 4:38PM EDT30.005.105.005.35-0.50-8.93%309,1180.00%
T220617P000310002021-11-30 2:39PM EDT31.009.477.307.650.00-15100.00%
T220617P000320002021-12-27 11:42AM EDT32.008.236.757.600.00-203220.00%
T220617P000350002022-01-05 11:23AM EDT35.009.798.3510.70-1.76-15.24%26190.00%
T220617P000370002022-01-04 4:28PM EDT37.0012.2311.1512.100.00-5470.00%
T220617P000400002021-12-30 11:12AM EDT40.0016.5013.7015.500.00-20400.00%
T220617P000420002021-11-10 7:50AM EDT42.0016.2018.0522.000.00--1176.56%
T220617P000450002021-12-09 2:40PM EDT45.0023.2818.0021.450.00-150850.00%