Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220916C000100002022-05-20 3:46PM EDT10.0010.3110.2510.55+0.71+7.40%2178.91%
T220916C000120002022-05-17 11:13AM EDT12.008.488.358.550.00-122661.33%
T220916C000140002022-04-18 12:04AM EDT14.005.506.506.750.00--451.17%
T220916C000150002022-05-13 3:14PM EDT15.004.955.405.600.00-203542.29%
T220916C000160002022-05-05 2:43PM EDT16.003.794.454.600.00-52735.35%
T220916C000170002022-05-17 2:40PM EDT17.003.703.553.700.00-119432.72%
T220916C000180002022-05-20 3:46PM EDT18.002.662.632.83+0.09+3.50%213229.69%
T220916C000190002022-05-20 3:07PM EDT19.001.871.892.05+0.12+6.86%511,74327.44%
T220916C000200002022-05-20 3:44PM EDT20.001.331.281.36+0.08+6.40%1,90721,25625.10%
T220916C000210002022-05-20 3:37PM EDT21.000.820.800.89+0.03+3.80%35913,42024.85%
T220916C000220002022-05-20 2:48PM EDT22.000.470.480.50+0.01+2.17%1496,52323.39%
T220916C000230002022-05-20 3:58PM EDT23.000.270.270.300.00-4572,22923.73%
T220916C000240002022-05-20 2:01PM EDT24.000.160.160.210.00-7288125.49%
T220916C000250002022-05-20 3:35PM EDT25.000.100.090.110.00-21,63925.00%
T220916C000260002022-05-19 2:21PM EDT26.000.060.050.090.00-145327.25%
T220916C000270002022-05-19 2:47PM EDT27.000.050.010.110.00-3421631.74%
T220916C000280002022-05-12 9:32AM EDT28.000.030.010.040.00-826428.91%
T220916C000290002022-05-18 2:13PM EDT29.000.010.000.040.00-1016731.45%
T220916C000300002022-05-17 11:03AM EDT30.000.010.000.030.00-1011532.42%
T220916C000310002022-04-08 3:12PM EDT31.000.100.090.13+0.01+11.11%1687944.53%
T220916C000320002022-04-08 10:31AM EDT32.000.070.060.12-0.02-22.22%10095946.29%
T220916C000330002022-04-08 10:32AM EDT33.000.090.040.11+0.03+50.00%20025548.05%
T220916C000340002022-04-08 11:28AM EDT34.000.070.030.08-0.01-12.50%30029847.46%
T220916C000350002022-04-08 10:13AM EDT35.000.070.020.08+0.05+250.00%7588749.61%
T220916C000360002022-04-05 3:44PM EDT36.000.040.000.080.00-16047551.56%
T220916C000370002022-03-22 1:13PM EDT37.000.050.000.300.00-209859.86%
T220916C000380002022-03-24 12:23PM EDT38.000.040.000.630.00-265471.97%
T220916C000390002022-02-11 1:32PM EDT39.000.080.002.140.00-5210102.44%
T220916C000400002022-02-01 4:29PM EDT40.000.050.000.000.00-18325.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T220916P000100002022-04-29 3:21PM EDT10.000.040.000.060.00-2021159.38%
T220916P000120002022-05-17 12:28PM EDT12.000.060.040.100.00-229152.54%
T220916P000130002022-05-09 12:44PM EDT13.000.150.060.110.00-2250.00%
T220916P000140002022-05-06 2:33PM EDT14.000.160.100.140.00-11645.41%
T220916P000150002022-05-04 2:42PM EDT15.000.190.150.180.00-2048841.21%
T220916P000160002022-05-20 3:11PM EDT16.000.250.220.26+0.02+8.70%1170938.28%
T220916P000170002022-05-20 10:28AM EDT17.000.320.310.35-0.06-15.79%62,75634.67%
T220916P000180002022-05-20 3:07PM EDT18.000.530.430.510.00-4917,56232.08%
T220916P000190002022-05-20 3:00PM EDT19.000.740.700.76-0.11-12.94%70718,32430.18%
T220916P000200002022-05-20 3:44PM EDT20.001.071.031.12-0.11-9.32%1086,64228.61%
T220916P000210002022-05-20 11:39AM EDT21.001.651.551.65-0.07-4.07%121128.32%
T220916P000220002022-05-20 10:37AM EDT22.002.352.062.32-0.10-4.08%12928.61%
T220916P000230002022-05-17 3:59PM EDT23.002.912.973.150.00-11530.71%
T220916P000240002022-04-25 9:52AM EDT24.005.003.904.050.00-2951033.25%
T220916P000250002022-05-17 2:07PM EDT25.004.804.755.000.00-6636.38%
T220916P000260002022-04-08 10:52AM EDT26.002.902.853.00-0.35-10.77%63,6180.00%
T220916P000270002022-04-08 10:30AM EDT27.003.753.453.85-0.10-2.60%12,2960.00%
T220916P000280002022-03-25 12:07PM EDT28.005.044.254.800.00-1003210.00%
T220916P000290002022-05-02 10:01AM EDT29.009.988.609.000.00-5851.66%
T220916P000300002022-05-09 9:43AM EDT30.0011.109.709.950.00-1052.98%
T220916P000310002022-04-07 3:42PM EDT31.007.806.957.850.00-22120.00%
T220916P000320002022-01-21 10:43AM EDT32.006.626.5010.950.00-3250.00%
T220916P000330002022-03-17 11:50AM EDT33.0010.277.7510.950.00-1610.00%
T220916P000340002022-04-08 1:26PM EDT34.0010.048.3512.45-0.65-6.08%3470.00%
T220916P000350002022-02-22 1:37PM EDT35.0011.7210.5013.950.00-1310.00%
T220916P000360002022-03-16 11:06AM EDT36.0013.4210.4014.400.00--130.00%
T220916P000390002022-01-25 12:47PM EDT39.0014.0114.1519.000.00--1278.32%