Singapore markets close in 2 hours 53 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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230421C000100002022-10-20 10:11AM EST10.007.058.909.100.00-290.00%
T230421C000110002022-12-02 1:15PM EST11.007.950.000.000.00-100.00%
T230421C000120002022-11-29 12:53PM EST12.006.980.000.000.00-100.00%
T230421C000130002022-11-09 3:52PM EST13.005.570.000.000.00-1000.00%
T230421C000140002022-12-05 2:16PM EST14.004.870.000.000.00-100.00%
T230421C000150002022-12-08 2:44PM EST15.004.330.000.000.00-200.00%
T230421C000160002022-12-08 2:30PM EST16.003.350.000.000.00-200.00%
T230421C000170002022-12-07 2:08PM EST17.002.660.000.000.00-100.00%
T230421C000180002022-12-08 11:41AM EST18.001.790.000.000.00-1200.00%
T230421C000190002022-12-08 3:42PM EST19.001.120.000.000.00-14400.00%
T230421C000200002022-12-08 3:45PM EST20.000.680.000.000.00-23501.56%
T230421C000210002022-12-08 3:49PM EST21.000.370.000.000.00-45603.13%
T230421C000220002022-12-08 3:41PM EST22.000.200.000.000.00-5906.25%
T230421C000230002022-12-08 11:22AM EST23.000.120.000.000.00-606.25%
T230421C000240002022-12-06 12:44PM EST24.000.050.000.000.00-10012.50%
T230421C000250002022-12-08 10:38AM EST25.000.050.000.000.00-1012.50%
T230421C000260002022-12-07 3:38PM EST26.000.030.000.000.00-7012.50%
T230421C000270002022-12-08 2:04PM EST27.000.030.000.000.00-100012.50%
T230421C000280002022-12-08 11:33AM EST28.000.020.000.000.00-11012.50%
T230421C000290002022-12-08 10:55AM EST29.000.020.000.000.00-19012.50%
T230421C000300002022-11-28 3:25PM EST30.000.010.000.000.00-5012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230421P000100002022-12-02 1:02PM EST10.000.040.000.000.00-1025.00%
T230421P000110002022-11-22 10:59AM EST11.000.080.000.000.00-48025.00%
T230421P000120002022-12-05 9:52AM EST12.000.090.000.000.00-200025.00%
T230421P000130002022-12-08 12:38PM EST13.000.120.000.000.00-3012.50%
T230421P000140002022-12-08 3:58PM EST14.000.160.000.000.00-61012.50%
T230421P000150002022-12-08 9:53AM EST15.000.180.000.000.00-3012.50%
T230421P000160002022-12-08 3:42PM EST16.000.320.000.000.00-2106.25%
T230421P000170002022-12-08 3:35PM EST17.000.500.000.000.00-7306.25%
T230421P000180002022-12-08 12:21PM EST18.000.740.000.000.00-203.13%
T230421P000190002022-12-08 3:35PM EST19.001.200.000.000.00-57200.39%
T230421P000200002022-12-08 3:37PM EST20.001.720.000.000.00-10300.00%
T230421P000210002022-12-07 10:17AM EST21.002.300.000.000.00-100.00%
T230421P000220002022-12-02 9:30AM EST22.003.300.000.000.00-500.00%
T230421P000230002022-11-30 2:55PM EST23.004.150.000.000.00-300.00%
T230421P000240002022-11-30 2:55PM EST24.005.100.000.000.00-100.00%
T230421P000250002022-12-07 9:39AM EST25.006.150.000.000.00-100.00%
T230421P000260002022-12-07 10:16AM EST26.006.950.000.000.00-10000.00%
T230421P000270002022-10-27 2:32PM EST27.008.957.908.200.00--045.80%
T230421P000290002022-10-28 10:08AM EST29.0010.509.8510.250.00-3354.10%
T230421P000300002022-12-02 11:27AM EST30.0011.200.000.000.00-100.00%