Singapore markets close in 1 hour 27 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.21-0.02 (-0.10%)
At close: 04:03PM EDT
20.21 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120C000100002022-05-18 2:18PM EDT10.0010.400.000.000.00-1000.00%
T230120C000110002022-04-29 12:46PM EDT11.008.030.000.000.00-100.00%
T230120C000140002022-05-05 11:07AM EDT14.005.950.000.000.00--00.00%
T230120C000150002022-05-19 1:02PM EDT15.005.320.000.000.00-1000.00%
T230120C000160002022-05-16 10:46AM EDT16.004.170.000.000.00-400.00%
T230120C000170002022-05-13 3:46PM EDT17.003.400.000.000.00-100.00%
T230120C000180002022-05-18 2:56PM EDT18.002.870.000.000.00-2100.00%
T230120C000190002022-05-18 11:50AM EDT19.002.330.000.000.00-100.00%
T230120C000200002022-05-19 2:47PM EDT20.001.590.000.000.00-7800.00%
T230120C000210002022-05-19 3:53PM EDT21.001.170.000.000.00-8201.56%
T230120C000220002022-05-19 3:23PM EDT22.000.740.000.000.00-5003.13%
T230120C000230002022-05-19 3:32PM EDT23.000.580.000.000.00-8003.13%
T230120C000240002022-05-19 1:51PM EDT24.000.420.000.000.00-1306.25%
T230120C000250002022-05-19 3:33PM EDT25.000.270.000.000.00-806.25%
T230120C000260002022-05-19 3:04PM EDT26.000.190.000.000.00-506.25%
T230120C000270002022-05-19 2:38PM EDT27.000.130.000.000.00-10006.25%
T230120C000280002022-05-16 12:53PM EDT28.000.120.000.000.00-2012.50%
T230120C000290002022-05-17 10:40AM EDT29.000.090.000.000.00-2012.50%
T230120C000300002022-05-18 2:08PM EDT30.000.050.000.000.00-1012.50%
T230120C000320002022-04-08 3:28PM EDT32.000.230.200.23+0.05+27.78%6938,07037.45%
T230120C000350002022-04-08 3:20PM EDT35.000.130.120.140.00-2,33466,50638.57%
T230120C000370002022-04-08 12:43PM EDT37.000.100.070.13+0.01+11.11%420,07840.92%
T230120C000400002022-04-07 3:07PM EDT40.000.070.050.100.00-5338,33542.97%
T230120C000420002022-04-08 2:16PM EDT42.000.020.010.09-0.03-60.00%5023,44644.53%
T230120C000450002022-04-06 1:41PM EDT45.000.030.040.060.00-1037,40345.12%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230120P000100002022-05-10 3:48PM EDT10.000.130.000.000.00-5025.00%
T230120P000110002022-05-04 1:49PM EDT11.000.150.000.000.00-194012.50%
T230120P000120002022-05-11 11:18AM EDT12.000.210.000.000.00-2012.50%
T230120P000130002022-05-17 11:06AM EDT13.000.210.000.000.00-3012.50%
T230120P000140002022-05-16 10:25AM EDT14.000.330.000.000.00-50012.50%
T230120P000150002022-05-17 2:57PM EDT15.000.360.000.000.00-29012.50%
T230120P000160002022-05-19 11:03AM EDT16.000.580.000.000.00-106.25%
T230120P000170002022-05-19 2:30PM EDT17.000.790.000.000.00-2,58306.25%
T230120P000180002022-05-19 1:29PM EDT18.001.000.000.000.00-403.13%
T230120P000190002022-05-18 9:31AM EDT19.001.250.000.000.00-601.56%
T230120P000200002022-05-19 1:34PM EDT20.001.860.000.000.00-600.39%
T230120P000210002022-05-02 1:19PM EDT21.002.960.000.000.00-200.00%
T230120P000220002022-05-19 3:07PM EDT22.003.020.000.000.00-500.00%
T230120P000230002022-05-09 11:37AM EDT23.004.323.653.900.00-4,217031.71%
T230120P000250002022-05-13 12:51PM EDT25.006.030.000.000.00-20200.00%
T230120P000270002022-04-14 9:30AM EDT27.008.217.408.050.00-60148.63%
T230120P000300002022-05-16 11:38AM EDT30.0010.420.000.000.00-100.00%
T230120P000320002022-04-04 3:19PM EDT32.008.958.3010.150.00-313,8570.00%
T230120P000350002022-04-08 3:37PM EDT35.0011.3010.7511.80-0.27-2.33%112,8970.00%
T230120P000370002022-04-01 12:27PM EDT37.0014.0011.8015.150.00-51,7080.00%
T230120P000400002022-03-28 3:46PM EDT40.0016.7514.4018.300.00-102,3780.00%
T230120P000420002022-04-04 12:35PM EDT42.0018.7116.6020.300.00-16,3550.00%
T230120P000450002022-04-01 12:47PM EDT45.0021.8019.5021.65-0.05-0.23%104500.00%