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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220715C000120002022-04-26 1:45PM EDT12.007.518.308.500.00-11382.42%
T220715C000130002022-05-20 2:45PM EDT13.007.257.307.50+0.65+9.85%404371.68%
T220715C000140002022-05-02 10:17AM EDT14.005.306.306.550.00-182067.58%
T220715C000150002022-05-09 11:08AM EDT15.004.755.355.550.00-1014057.42%
T220715C000160002022-05-16 2:04PM EDT16.004.204.354.550.00-53847.85%
T220715C000170002022-05-17 10:40AM EDT17.003.503.403.600.00-107141.99%
T220715C000180002022-05-20 12:16PM EDT18.002.452.472.63+0.05+2.08%21,04533.89%
T220715C000190002022-05-20 3:55PM EDT19.001.681.661.82+0.16+10.53%931,81231.54%
T220715C000200002022-05-20 3:59PM EDT20.001.010.971.05+0.12+13.48%2015,58026.66%
T220715C000210002022-05-20 3:50PM EDT21.000.470.460.50+0.02+4.44%1,17216,20323.83%
T220715C000220002022-05-20 3:48PM EDT22.000.190.200.22-0.02-9.52%5,8595,81123.44%
T220715C000230002022-05-20 3:40PM EDT23.000.100.080.120.00-4913,47025.68%
T220715C000240002022-05-20 12:44PM EDT24.000.050.040.060.00-3084026.95%
T220715C000250002022-05-20 1:58PM EDT25.000.040.020.050.00-10280630.86%
T220715C000260002022-05-16 11:28AM EDT26.000.010.000.080.00-216938.87%
T220715C000270002022-04-29 9:40AM EDT27.000.030.000.040.00-13338.28%
T220715C000280002022-05-17 11:01AM EDT28.000.040.000.040.00-2021742.19%
T220715C000290002022-04-26 1:45PM EDT29.000.010.000.040.00-13519346.09%
T220715C000300002022-04-27 10:03AM EDT30.000.010.000.040.00-1249.61%
T220715C000310002022-04-08 11:20AM EDT31.000.050.040.080.00-3511,45156.64%
T220715C000320002022-04-08 11:09AM EDT32.000.050.040.08+0.01+25.00%2564,04459.96%
T220715C000330002022-04-08 3:53PM EDT33.000.040.040.05-0.01-20.00%3311,06360.55%
T220715C000350002022-04-08 3:30PM EDT35.000.040.040.050.00-2,73612,79866.41%
T220715C000370002022-04-04 12:15PM EDT37.000.020.000.070.00-301,19769.53%
T220715C000400002022-04-01 12:32PM EDT40.000.030.010.050.00-63,36875.00%
T220715C000420002022-04-08 1:46PM EDT42.000.040.010.14-0.01-20.00%514,62090.63%
T220715C000450002022-04-08 9:48AM EDT45.000.060.010.040.00-167084.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220715P000120002022-04-27 2:33PM EDT12.000.070.000.050.00-10713964.84%
T220715P000130002022-05-19 1:33PM EDT13.000.030.010.070.00-18022260.55%
T220715P000140002022-05-20 10:39AM EDT14.000.040.040.08-0.01-20.00%10036955.66%
T220715P000150002022-05-19 10:19AM EDT15.000.090.050.090.00-108851.17%
T220715P000160002022-05-19 3:57PM EDT16.000.100.080.12-0.01-9.09%231345.22%
T220715P000170002022-05-20 3:25PM EDT17.000.160.130.160.00-3,0202,75539.26%
T220715P000180002022-05-20 3:36PM EDT18.000.250.220.25-0.04-13.79%9112,88834.96%
T220715P000190002022-05-20 3:34PM EDT19.000.460.370.44-0.03-6.12%817,52232.32%
T220715P000200002022-05-20 2:59PM EDT20.000.800.700.75-0.08-9.09%4714,05429.98%
T220715P000210002022-05-20 12:12PM EDT21.001.401.251.32-0.03-2.10%6822330.96%
T220715P000220002022-05-20 1:17PM EDT22.002.231.972.07-0.05-2.19%340233.20%
T220715P000230002022-05-19 12:01PM EDT23.003.172.363.050.00-419241.07%
T220715P000240002022-04-19 2:31PM EDT24.004.793.954.200.00-29254.79%
T220715P000250002022-05-06 1:21PM EDT25.005.334.755.000.00-11953.32%
T220715P000260002022-05-16 12:39PM EDT26.006.205.756.000.00-144952.93%
T220715P000270002022-05-06 9:56AM EDT27.007.506.757.000.00-41158.40%
T220715P000280002022-04-08 3:28PM EDT28.004.473.954.65-0.02-0.45%291,2620.00%
T220715P000290002022-04-07 12:53PM EDT29.005.804.955.600.00-18000.00%
T220715P000300002022-04-29 10:55AM EDT30.0011.109.759.950.00-52271.09%
T220715P000310002022-04-08 12:41PM EDT31.007.296.308.15-0.41-5.32%26250.00%
T220715P000320002022-04-08 10:00AM EDT32.008.556.859.35-0.62-6.76%421,0140.00%
T220715P000330002022-03-17 2:38PM EDT33.0010.277.8011.100.00-1590.00%
T220715P000350002022-04-04 11:07AM EDT35.0011.509.9013.150.00-253300.00%
T220715P000370002022-01-10 3:00PM EDT37.0011.5511.0515.250.00-27220.00%
T220715P000400002021-12-27 4:48PM EDT40.0016.6514.9018.700.00-93320.00%
T220715P000420002022-04-04 12:35PM EDT42.0018.6616.6020.150.00-15,2040.00%
T220715P000450002022-03-11 10:38AM EDT45.0022.2119.6022.800.00-11,6220.00%