Singapore markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.27+0.23 (+1.27%)
At close: 04:03PM EDT
18.23 -0.04 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220819C000110002022-08-05 9:46AM EDT11.007.227.207.300.00-13182.81%
T220819C000120002022-08-08 9:33AM EDT12.006.376.156.300.00-44154.69%
T220819C000130002022-08-05 1:39PM EDT13.005.235.205.300.00-22129.69%
T220819C000140002022-07-22 3:26PM EDT14.004.394.154.300.00-6030104.69%
T220819C000150002022-08-11 2:45PM EDT15.003.083.203.300.00-56981.25%
T220819C000155002022-08-12 12:34PM EDT15.502.672.692.81+0.01+0.38%51774.22%
T220819C000160002022-08-12 3:48PM EDT16.002.232.242.29+0.19+9.31%44055454.69%
T220819C000165002022-08-12 1:55PM EDT16.501.721.701.79+0.09+5.52%52343.75%
T220819C000170002022-08-12 3:55PM EDT17.001.261.261.30+0.14+12.50%8727536.33%
T220819C000175002022-08-12 3:59PM EDT17.500.810.730.81+0.21+35.00%18656726.56%
T220819C000180002022-08-12 3:59PM EDT18.000.360.330.36+0.14+63.64%2,25610,56019.53%
T220819C000185002022-08-12 3:59PM EDT18.500.070.070.08+0.02+40.00%5,78826,27316.80%
T220819C000190002022-08-12 3:58PM EDT19.000.020.010.020.00-69547,61620.31%
T220819C000195002022-08-12 3:54PM EDT19.500.020.000.020.00-1484,96530.08%
T220819C000200002022-08-12 3:17PM EDT20.000.010.000.010.00-3529,54534.38%
T220819C000205002022-08-12 9:40AM EDT20.500.010.000.010.00-12,07642.19%
T220819C000210002022-08-12 3:58PM EDT21.000.010.000.010.00-938,75948.44%
T220819C000215002022-08-12 11:49AM EDT21.500.010.000.010.00-11,03250.00%
T220819C000220002022-08-12 3:58PM EDT22.000.010.000.010.00-2719,36156.25%
T220819C000225002022-08-12 9:31AM EDT22.500.010.000.010.00-101,40562.50%
T220819C000230002022-08-11 9:30AM EDT23.000.010.000.010.00-14,56868.75%
T220819C000235002022-08-03 12:22PM EDT23.500.010.000.010.00-1263375.00%
T220819C000240002022-08-09 2:52PM EDT24.000.020.000.020.00-61,27787.50%
T220819C000250002022-07-21 11:23AM EDT25.000.020.000.010.00-419290.63%
T220819C000260002022-07-22 9:46AM EDT26.000.010.000.030.00-22114.06%
T220819C000270002022-07-20 12:43PM EDT27.000.020.000.020.00-22118.75%
T220819C000290002022-07-19 2:59PM EDT29.000.010.000.030.00--1143.75%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220819P000110002022-08-10 12:12PM EDT11.000.010.000.010.00-141143.75%
T220819P000120002022-07-21 1:30PM EDT12.000.020.000.010.00-164188118.75%
T220819P000130002022-08-08 12:44PM EDT13.000.010.000.010.00-98967100.00%
T220819P000140002022-08-10 10:58AM EDT14.000.010.000.010.00-11,56381.25%
T220819P000150002022-08-12 3:59PM EDT15.000.010.000.010.00-103,89662.50%
T220819P000155002022-08-11 1:12PM EDT15.500.030.000.010.00-421,63553.13%
T220819P000160002022-08-10 10:59AM EDT16.000.010.000.010.00-13,56148.44%
T220819P000165002022-08-12 3:23PM EDT16.500.010.000.010.00-1211,09939.06%
T220819P000170002022-08-12 3:46PM EDT17.000.020.010.020.00-1005,38832.81%
T220819P000175002022-08-12 3:50PM EDT17.500.020.020.03-0.04-66.67%1,2293,33924.61%
T220819P000180002022-08-12 3:58PM EDT18.000.080.080.09-0.10-55.56%1,93712,73819.53%
T220819P000185002022-08-12 3:59PM EDT18.500.360.300.32-0.15-29.41%1,3358,91817.97%
T220819P000190002022-08-12 3:55PM EDT19.000.780.730.80-0.17-17.89%7349,70729.69%
T220819P000195002022-08-12 3:55PM EDT19.501.261.221.26-0.13-9.35%6766132.81%
T220819P000200002022-08-12 3:50PM EDT20.001.781.721.76-0.21-10.55%865,97542.19%
T220819P000205002022-08-12 3:45PM EDT20.502.272.222.27-0.14-5.81%1813354.69%
T220819P000210002022-08-12 3:26PM EDT21.002.802.722.77-0.14-4.76%552,19252.34%
T220819P000215002022-07-26 12:03PM EDT21.503.153.203.300.00-101962.50%
T220819P000220002022-08-10 3:58PM EDT22.004.003.703.800.00-246,21969.53%
T220819P000225002022-08-05 1:38PM EDT22.504.264.204.300.00-1176.56%
T220819P000230002022-07-28 11:12AM EDT23.004.554.704.800.00-7239382.81%
T220819P000240002022-08-03 10:37AM EDT24.005.635.705.800.00-111995.31%
T220819P000250002022-08-08 1:06PM EDT25.006.916.706.800.00-317107.81%
T220819P000260002022-06-28 1:07PM EDT26.005.557.407.450.00-500.00%
T220819P000270002022-08-05 10:04AM EDT27.008.858.708.800.00-11128.13%
T220819P000280002022-08-05 10:04AM EDT28.009.849.709.800.00-10139.06%
T220819P000290002022-06-28 3:56PM EDT29.008.6510.3510.450.00-500.00%
T220819P000300002022-08-08 10:15AM EDT30.0011.8211.7011.800.00-10157.81%