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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221021C000100002022-08-09 2:50PM EDT10.008.158.258.350.00-2967.19%
T221021C000120002022-07-25 2:36PM EDT12.006.606.306.350.00-12012154.30%
T221021C000140002022-08-12 1:52PM EDT14.004.304.304.40+0.15+3.61%215145.12%
T221021C000150002022-08-12 3:59PM EDT15.003.403.353.45-0.15-4.23%92439.45%
T221021C000160002022-08-12 12:44PM EDT16.002.382.422.47+0.12+5.31%1618030.86%
T221021C000170002022-08-12 10:56AM EDT17.001.481.531.58+0.08+5.71%12,12725.59%
T221021C000180002022-08-12 3:58PM EDT18.000.850.830.86+0.10+13.33%674,22322.66%
T221021C000190002022-08-12 3:54PM EDT19.000.370.360.38+0.03+8.82%4259,10721.00%
T221021C000200002022-08-12 3:54PM EDT20.000.140.130.14+0.01+7.69%28310,15120.41%
T221021C000210002022-08-12 3:42PM EDT21.000.050.050.07-0.01-16.67%13014,96622.66%
T221021C000220002022-08-12 2:32PM EDT22.000.040.030.040.00-346,67325.00%
T221021C000230002022-08-12 2:52PM EDT23.000.020.020.03-0.01-33.33%219,36928.13%
T221021C000240002022-08-12 3:51PM EDT24.000.020.020.03-0.01-33.33%52,12232.23%
T221021C000250002022-08-11 10:00AM EDT25.000.010.010.030.00-1093335.94%
T221021C000260002022-08-09 1:09PM EDT26.000.010.000.020.00-716837.50%
T221021C000270002022-07-26 3:48PM EDT27.000.030.000.020.00-195240.63%
T221021C000280002022-07-11 9:50AM EDT28.000.020.000.020.00-114743.75%
T221021C000290002022-08-12 1:04PM EDT29.000.010.000.020.00-131346.88%
T221021C000300002022-08-11 12:25PM EDT30.000.010.000.020.00-134350.00%
T221021C000310002022-04-06 11:36AM EDT31.000.140.110.170.00-3032371.68%
T221021C000320002022-04-05 2:45PM EDT32.000.090.080.290.00-21027479.10%
T221021C000350002022-04-06 3:45PM EDT35.000.060.000.500.00-10393.95%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221021P000100002022-08-03 2:30PM EDT10.000.020.000.020.00-2,8803,02557.81%
T221021P000120002022-08-04 2:06PM EDT12.000.050.020.030.00-235749.22%
T221021P000130002022-08-10 2:19PM EDT13.000.060.040.050.00-4,0024,08944.53%
T221021P000140002022-08-11 12:18PM EDT14.000.080.060.070.00-103,47339.06%
T221021P000150002022-08-12 3:38PM EDT15.000.130.110.12-0.01-7.14%262,43735.16%
T221021P000160002022-08-12 3:35PM EDT16.000.210.180.20-0.02-8.70%553,01730.96%
T221021P000170002022-08-12 3:58PM EDT17.000.360.340.36-0.08-18.18%2579,43227.54%
T221021P000180002022-08-12 3:58PM EDT18.000.680.670.69-0.14-17.07%2565,51125.83%
T221021P000190002022-08-12 12:56PM EDT19.001.311.231.28-0.12-8.39%422,93226.66%
T221021P000200002022-08-12 3:47PM EDT20.002.092.012.09-0.15-6.70%544,46829.79%
T221021P000210002022-08-12 1:32PM EDT21.003.042.943.00-0.05-1.62%310,79633.79%
T221021P000220002022-08-08 3:09PM EDT22.004.133.904.000.00-482640.53%
T221021P000230002022-08-10 1:00PM EDT23.005.154.905.000.00-121446.58%
T221021P000240002022-08-08 3:55PM EDT24.006.155.855.950.00-28449.22%
T221021P000250002022-08-08 1:07PM EDT25.007.056.856.950.00-311850.78%
T221021P000260002022-07-14 2:55PM EDT26.005.847.857.950.00-41455.37%
T221021P000270002022-07-18 2:21PM EDT27.006.548.858.950.00-1259.57%
T221021P000280002022-07-08 10:03AM EDT28.007.259.7010.000.00-151559.18%
T221021P000290002022-07-12 10:19AM EDT29.008.3111.0511.250.00-1184.18%
T221021P000300002022-08-01 10:13AM EDT30.0011.2711.8512.050.00-13175.20%
T221021P000310002022-03-28 9:53AM EDT31.007.785.857.950.00-10600.00%
T221021P000320002022-03-07 1:24PM EDT32.009.297.3010.600.00-1110.00%
T221021P000350002022-03-03 1:46PM EDT35.0011.939.8513.650.00--10.00%