Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.27+0.23 (+1.27%)
At close: 04:03PM EDT
18.25 -0.02 (-0.11%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221118C000100002022-08-12 9:43AM EDT10.008.208.258.35+0.10+1.23%1256.64%
T221118C000120002022-07-27 11:22AM EDT12.006.376.306.350.00-2249.22%
T221118C000130002022-07-28 9:41AM EDT13.005.705.305.400.00--546.09%
T221118C000140002022-08-12 1:54PM EDT14.004.344.304.40-0.56-11.43%63437.89%
T221118C000150002022-08-11 2:28PM EDT15.003.303.353.450.00-33733.11%
T221118C000160002022-08-12 1:52PM EDT16.002.462.462.51+0.08+3.36%1815227.74%
T221118C000170002022-08-12 12:13PM EDT17.001.591.611.67+0.08+5.30%3224024.46%
T221118C000180002022-08-12 3:58PM EDT18.000.970.950.97+0.10+11.49%644,11121.97%
T221118C000190002022-08-12 3:58PM EDT19.000.470.460.47+0.04+9.30%2612,58620.17%
T221118C000200002022-08-12 3:39PM EDT20.000.210.200.21+0.01+5.00%26213,89719.92%
T221118C000210002022-08-12 3:31PM EDT21.000.100.090.100.00-15818,44120.80%
T221118C000220002022-08-12 3:08PM EDT22.000.060.050.06-0.01-14.29%19418,66122.85%
T221118C000230002022-08-12 1:58PM EDT23.000.050.040.050.00-759,74425.98%
T221118C000240002022-08-12 12:59PM EDT24.000.040.030.05-0.01-20.00%155,37029.69%
T221118C000250002022-08-10 12:55PM EDT25.000.040.030.040.00-417,03731.84%
T221118C000260002022-08-12 10:22AM EDT26.000.030.030.04-0.02-40.00%1182535.16%
T221118C000270002022-08-09 3:12PM EDT27.000.040.020.040.00-137437.89%
T221118C000280002022-08-12 10:55AM EDT28.000.030.020.040.00-10755541.02%
T221118C000290002022-08-12 11:51AM EDT29.000.030.020.040.00-2316243.56%
T221118C000300002022-08-12 1:48PM EDT30.000.020.000.030.00-214244.14%
T221118C000310002022-04-08 11:11AM EDT31.000.200.160.78+0.05+33.33%311579.79%
T221118C000320002022-04-06 1:08PM EDT32.000.130.040.950.00-23584.08%
T221118C000330002022-03-24 12:22PM EDT33.000.130.080.290.00-5311469.24%
T221118C000340002022-03-25 2:38PM EDT34.000.070.000.710.00-18182.81%
T221118C000350002022-04-07 2:16PM EDT35.000.110.010.140.00-11363.28%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T221118P000100002022-08-12 1:12PM EDT10.000.030.000.050.00-122355.08%
T221118P000120002022-08-10 3:21PM EDT12.000.060.040.050.00-163244.92%
T221118P000130002022-08-03 12:05PM EDT13.000.100.060.070.00-4045240.23%
T221118P000140002022-08-12 10:57AM EDT14.000.120.100.11-0.02-14.29%1078636.43%
T221118P000150002022-08-12 3:54PM EDT15.000.180.160.18-0.02-10.00%9934,25233.20%
T221118P000160002022-08-12 2:10PM EDT16.000.300.250.29-0.02-6.25%362,36229.88%
T221118P000170002022-08-12 3:57PM EDT17.000.480.460.47-0.03-5.88%538,90226.66%
T221118P000180002022-08-12 3:54PM EDT18.000.810.780.80-0.11-11.96%627,03624.66%
T221118P000190002022-08-12 2:18PM EDT19.001.381.321.38-0.09-6.12%2014,72025.15%
T221118P000200002022-08-12 11:14AM EDT20.002.182.062.13-0.07-3.11%617,64426.37%
T221118P000210002022-08-12 11:06AM EDT21.003.052.893.10-0.14-4.39%103,17132.13%
T221118P000220002022-08-12 10:46AM EDT22.004.053.854.00-0.01-0.25%227034.08%
T221118P000230002022-08-02 3:31PM EDT23.004.754.905.000.00-22139.16%
T221118P000240002022-07-18 1:38PM EDT24.003.675.856.000.00-49443.85%
T221118P000250002022-08-08 2:55PM EDT25.007.106.857.000.00-25648.24%
T221118P000260002022-07-21 12:59PM EDT26.007.057.708.000.00-71,01052.25%
T221118P000270002022-07-15 2:23PM EDT27.006.608.858.950.00-2550.20%
T221118P000280002022-07-12 2:46PM EDT28.007.4410.0010.250.00-2166.02%
T221118P000290002022-07-11 10:19AM EDT29.008.3511.1011.200.00-21370.80%
T221118P000300002022-03-24 11:13AM EDT30.007.404.758.550.00-180.00%
T221118P000310002022-03-16 10:03AM EDT31.008.685.559.250.00--160.00%
T221118P000320002022-03-16 10:09AM EDT32.009.566.8010.600.00--210.00%
T221118P000330002022-03-28 9:55AM EDT33.009.767.559.750.00--10.00%
T221118P000340002022-03-25 3:59PM EDT34.0010.808.4012.600.00-690.00%
T221118P000350002022-03-24 2:53PM EDT35.0012.309.1013.700.00--50.00%