Singapore markets close in 3 hours 39 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 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230317C000100002022-12-02 1:17PM EST10.008.959.009.200.00-15470.70%
T230317C000110002022-12-06 1:10PM EST11.008.108.008.250.00-11067.97%
T230317C000120002022-11-03 12:19PM EST12.006.357.007.150.00-17544.53%
T230317C000130002022-11-29 12:53PM EST13.006.016.056.250.00-119850.39%
T230317C000140002022-11-29 10:52AM EST14.005.005.055.300.00-132546.19%
T230317C000150002022-12-08 11:29AM EST15.004.254.104.30+0.06+1.43%101,45738.09%
T230317C000160002022-12-08 10:56AM EST16.003.433.203.30-0.05-1.44%692,97430.37%
T230317C000170002022-12-08 3:24PM EST17.002.382.342.42-0.26-9.85%467,69627.54%
T230317C000180002022-12-08 3:16PM EST18.001.611.571.65-0.10-5.85%894,13825.73%
T230317C000190002022-12-08 3:52PM EST19.000.971.001.03-0.11-10.19%18922,53124.46%
T230317C000200002022-12-08 2:40PM EST20.000.530.550.58-0.08-13.11%32119,72423.54%
T230317C000210002022-12-08 3:52PM EST21.000.260.270.30-0.06-18.75%78517,26823.10%
T230317C000220002022-12-08 3:40PM EST22.000.130.130.16-0.03-18.75%6879,58223.63%
T230317C000230002022-12-08 3:52PM EST23.000.080.070.090.00-6623,88924.61%
T230317C000240002022-12-07 11:24AM EST24.000.040.040.050.00-566,58325.39%
T230317C000250002022-12-08 12:28PM EST25.000.020.020.030.00-24910,87926.56%
T230317C000260002022-12-08 12:31PM EST26.000.020.000.030.00-222,38929.69%
T230317C000270002022-12-08 11:11AM EST27.000.020.000.040.00-2220134.18%
T230317C000280002022-12-08 1:11PM EST28.000.020.000.040.00-3029637.11%
T230317C000290002022-12-07 11:16AM EST29.000.020.000.030.00-1132237.89%
T230317C000300002022-12-07 10:59AM EST30.000.020.000.030.00-222740.63%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230317P000100002022-12-05 12:01PM EST10.000.030.020.040.00-1036560.16%
T230317P000110002022-11-29 11:46AM EST11.000.050.030.050.00-2010854.69%
T230317P000120002022-12-07 11:42AM EST12.000.050.030.060.00-21,00750.39%
T230317P000130002022-12-01 1:45PM EST13.000.080.070.080.00-212,96945.31%
T230317P000140002022-12-08 3:29PM EST14.000.100.100.110.00-1412,90140.82%
T230317P000150002022-12-08 12:18PM EST15.000.140.140.150.00-97,40636.33%
T230317P000160002022-12-08 3:41PM EST16.000.220.200.22+0.03+15.79%76513,22532.42%
T230317P000170002022-12-08 3:53PM EST17.000.370.320.34+0.08+27.59%1,12670,16929.00%
T230317P000180002022-12-08 3:55PM EST18.000.590.570.58+0.08+15.69%856,62627.15%
T230317P000190002022-12-08 3:59PM EST19.000.960.950.97+0.09+10.34%52422,68526.03%
T230317P000200002022-12-08 2:10PM EST20.001.481.501.54+0.08+5.71%532,10825.64%
T230317P000210002022-12-08 11:07AM EST21.002.092.182.36+0.05+2.45%169428.66%
T230317P000220002022-12-08 1:58PM EST22.003.053.103.20+0.20+7.02%1339729.93%
T230317P000230002022-12-08 2:56PM EST23.004.104.004.25-0.35-7.87%22937.31%
T230317P000240002022-12-08 2:41PM EST24.005.054.955.20-0.10-1.94%721440.43%
T230317P000250002022-12-07 10:31AM EST25.005.846.006.150.00-20033642.77%
T230317P000260002022-12-08 3:58PM EST26.007.106.957.200.00-7949.27%
T230317P000270002022-11-29 3:41PM EST27.008.157.908.250.00-11455.47%
T230317P000280002022-12-08 1:58PM EST28.008.958.959.25-3.25-26.64%1051.76%
T230317P000290002022-12-07 12:09PM EST29.009.809.8510.250.00-3352.05%
T230317P000300002022-12-08 1:35PM EST30.0011.0010.8511.20-0.25-2.22%31453.32%