Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.08+0.07 (+0.42%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220812C000120002022-08-10 11:33AM EDT12.006.006.106.150.00-12298.44%
T220812C000130002022-08-11 9:53AM EDT13.005.155.105.15+0.10+1.98%2021246.88%
T220812C000140002022-08-08 9:50AM EDT14.004.224.104.150.00-11199.22%
T220812C000150002022-08-11 10:11AM EDT15.003.153.103.15+0.08+2.61%121154.69%
T220812C000155002022-08-11 9:51AM EDT15.502.612.612.66+0.09+3.57%2834139.06%
T220812C000160002022-08-11 10:10AM EDT16.002.142.112.15+0.14+7.00%130660112.50%
T220812C000165002022-08-11 9:43AM EDT16.501.541.611.65+0.04+2.67%4935790.63%
T220812C000170002022-08-11 10:28AM EDT17.001.131.121.15+0.06+5.61%43231969.53%
T220812C000175002022-08-11 10:33AM EDT17.500.660.620.66+0.13+24.53%1,9644,07752.34%
T220812C000180002022-08-11 10:49AM EDT18.000.160.160.17+0.05+45.45%1,9945,73023.05%
T220812C000185002022-08-11 10:39AM EDT18.500.010.010.02-0.01-50.00%2,12711,12325.78%
T220812C000190002022-08-11 10:30AM EDT19.000.010.000.010.00-188,06139.06%
T220812C000195002022-08-11 10:39AM EDT19.500.010.000.010.00-112,53850.00%
T220812C000200002022-08-10 3:05PM EDT20.000.010.000.010.00-782,70662.50%
T220812C000205002022-08-09 2:35PM EDT20.500.010.000.010.00-2187475.00%
T220812C000210002022-08-10 1:27PM EDT21.000.010.000.010.00-71,09587.50%
T220812C000215002022-08-10 12:18PM EDT21.500.010.000.010.00-6572100.00%
T220812C000220002022-08-09 3:41PM EDT22.000.010.000.010.00-11,500112.50%
T220812C000225002022-07-28 2:51PM EDT22.500.010.000.010.00-15368125.00%
T220812C000230002022-07-27 2:34PM EDT23.000.010.000.010.00-2165131.25%
T220812C000235002022-07-21 2:56PM EDT23.500.020.000.030.00-110165.63%
T220812C000240002022-07-21 9:30AM EDT24.000.360.000.010.00-1012156.25%
T220812C000260002022-07-01 2:06PM EDT26.000.020.000.030.00-22218.75%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220812P000150002022-08-03 9:30AM EDT15.000.020.000.010.00-100183112.50%
T220812P000155002022-08-04 11:14AM EDT15.500.010.000.010.00-10021393.75%
T220812P000160002022-08-10 11:22AM EDT16.000.010.000.010.00-124375.00%
T220812P000165002022-08-09 2:33PM EDT16.500.010.000.010.00-914,41859.38%
T220812P000170002022-08-10 3:53PM EDT17.000.010.000.010.00-2032,12246.88%
T220812P000175002022-08-11 9:52AM EDT17.500.010.000.01-0.01-50.00%45,48428.13%
T220812P000180002022-08-11 10:42AM EDT18.000.030.030.04-0.07-70.00%6777,60614.06%
T220812P000185002022-08-11 10:44AM EDT18.500.390.360.39-0.11-22.00%1176,2180.00%
T220812P000190002022-08-11 10:27AM EDT19.000.870.850.89-0.13-13.00%1311,0300.00%
T220812P000195002022-08-10 2:08PM EDT19.501.421.351.390.00-482860.00%
T220812P000200002022-08-11 9:41AM EDT20.001.961.851.89+0.02+1.03%812330.00%
T220812P000205002022-08-08 11:04AM EDT20.502.342.352.390.00-141180.00%
T220812P000210002022-08-11 9:58AM EDT21.002.882.852.89-0.04-1.37%40650.00%
T220812P000215002022-08-05 12:11PM EDT21.503.323.353.400.00-120.00%
T220812P000220002022-08-10 3:52PM EDT22.003.953.853.900.00-2000.00%
T220812P000225002022-07-22 10:00AM EDT22.503.944.354.400.00-230.00%
T220812P000235002022-06-30 1:05PM EDT23.502.754.654.800.00--40.00%
T220812P000240002022-08-10 12:46PM EDT24.005.955.855.900.00-4000.00%
T220812P000260002022-06-30 1:05PM EDT26.005.217.157.300.00--20.00%
T220812P000265002022-08-04 10:16AM EDT26.508.218.308.400.00-100.00%