Singapore markets open in 1 hour 58 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.12-0.18 (-0.93%)
At close: 04:03PM EST
19.09 -0.03 (-0.16%)
After hours: 06:01PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120C000100002022-11-28 10:20AM EST10.009.099.009.200.00-1596106.25%
T230120C000110002022-12-06 10:29AM EST11.008.008.008.200.00-25092.58%
T230120C000120002022-12-07 12:51PM EST12.007.437.057.200.00-229653.13%
T230120C000130002022-12-02 12:42PM EST13.006.006.056.200.00-3728367.97%
T230120C000140002022-12-05 3:39PM EST14.004.805.055.200.00-21,68057.03%
T230120C000150002022-12-08 2:03PM EST15.004.284.054.20-0.04-0.93%248,63246.48%
T230120C000160002022-12-08 1:45PM EST16.003.203.103.25-0.14-4.19%821,59041.41%
T230120C000170002022-12-08 3:59PM EST17.002.202.162.25-0.23-9.47%16217,13830.66%
T230120C000180002022-12-08 3:37PM EST18.001.261.301.35-0.19-13.10%1,52038,98324.90%
T230120C000190002022-12-08 3:59PM EST19.000.590.570.61-0.12-16.90%1,92341,39220.75%
T230120C000200002022-12-08 3:55PM EST20.000.190.190.21-0.06-24.00%12,09059,45319.92%
T230120C000210002022-12-08 3:59PM EST21.000.070.060.070.00-15234,37421.09%
T230120C000220002022-12-08 1:52PM EST22.000.040.030.04+0.01+33.33%23822,28425.00%
T230120C000230002022-12-08 3:58PM EST23.000.020.010.030.00-66019,91429.30%
T230120C000240002022-12-08 11:43AM EST24.000.020.010.02+0.01+100.00%1613,95732.81%
T230120C000250002022-12-08 3:58PM EST25.000.010.010.020.00-1168,79137.50%
T230120C000260002022-12-08 11:43AM EST26.000.010.000.010.00-132,80038.28%
T230120C000270002022-12-07 9:52AM EST27.000.010.000.010.00-172,53842.19%
T230120C000280002022-12-08 11:11AM EST28.000.010.000.010.00-362,69445.31%
T230120C000290002022-12-08 10:23AM EST29.000.010.000.010.00-5067149.22%
T230120C000300002022-12-06 10:21AM EST30.000.010.000.010.00-22,03553.13%
T230120C000320002022-04-08 2:28PM EST32.000.230.200.23+0.05+27.78%6938,07095.90%
T230120C000350002022-04-08 2:20PM EST35.000.130.120.140.00-2,33466,50697.66%
T230120C000370002022-04-08 11:43AM EST37.000.100.070.13+0.01+11.11%420,07899.80%
T230120C000400002022-04-07 2:07PM EST40.000.070.050.100.00-5338,335104.30%
T230120C000420002022-04-08 1:16PM EST42.000.020.010.09-0.03-60.00%5023,446103.13%
T230120C000450002022-04-06 12:41PM EST45.000.030.040.060.00-1037,403110.55%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120P000100002022-11-22 10:47AM EST10.000.010.000.020.00-322,82878.13%
T230120P000110002022-12-02 10:18AM EST11.000.020.000.030.00-51,20270.31%
T230120P000120002022-12-06 9:31AM EST12.000.010.000.030.00-21,20260.94%
T230120P000130002022-12-07 9:30AM EST13.000.010.010.030.00-16,10753.13%
T230120P000140002022-12-08 3:54PM EST14.000.040.020.04+0.02+100.00%217,05150.00%
T230120P000150002022-12-07 2:35PM EST15.000.050.040.050.00-2032,32942.19%
T230120P000160002022-12-08 2:18PM EST16.000.060.060.07-0.01-14.29%2616,45235.35%
T230120P000170002022-12-08 3:57PM EST17.000.120.100.12+0.01+9.09%18522,26229.88%
T230120P000180002022-12-08 3:37PM EST18.000.260.250.26+0.03+13.04%24063,02326.37%
T230120P000190002022-12-08 3:55PM EST19.000.630.590.64+0.10+18.87%1,39962,56626.47%
T230120P000200002022-12-08 3:42PM EST20.001.301.241.33+0.17+15.04%4,94738,06430.13%
T230120P000210002022-12-08 11:39AM EST21.002.102.072.27+0.22+11.70%46,00238.92%
T230120P000220002022-12-07 2:52PM EST22.002.903.053.150.00-14,68642.19%
T230120P000230002022-12-06 2:30PM EST23.004.154.104.250.00-242451.66%
T230120P000240002022-12-07 9:30AM EST24.005.155.055.200.00-673055.86%
T230120P000250002022-12-08 1:50PM EST25.006.006.006.25-0.20-3.23%53,69562.40%
T230120P000260002022-11-29 3:07PM EST26.007.207.007.200.00-123166.60%
T230120P000270002022-10-27 9:14AM EST27.008.907.908.150.00-8065.63%
T230120P000280002022-10-20 11:52AM EST28.0011.309.059.250.00-110281.84%
T230120P000290002022-10-20 10:37AM EST29.0012.059.9510.250.00-21382.81%
T230120P000300002022-11-30 10:31AM EST30.0011.2910.9511.200.00-111985.16%
T230120P000320002022-04-04 2:19PM EST32.008.958.3010.150.00-313,8570.00%
T230120P000350002022-04-08 2:37PM EST35.0011.3010.7511.80-0.27-2.33%112,8970.00%
T230120P000370002022-04-01 11:27AM EST37.0014.0011.8015.150.00-51,7080.00%
T230120P000400002022-03-28 2:46PM EST40.0016.7514.4018.300.00-102,3780.00%
T230120P000420002022-04-04 11:35AM EST42.0018.7116.6020.300.00-16,3550.00%
T230120P000450002022-04-01 11:47AM EST45.0021.8019.5021.65-0.05-0.23%104500.00%