T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230721C000100002023-05-25 12:32PM EDT10.005.625.455.70+0.44+8.49%104869.92%
T230721C000110002023-05-25 12:25PM EDT11.004.154.454.700.00-1557.03%
T230721C000120002023-05-26 10:17AM EDT12.003.633.453.75+0.43+13.44%107062.70%
T230721C000130002023-05-26 1:23PM EDT13.002.662.542.69+0.36+15.65%16316343.95%
T230721C000140002023-05-26 2:08PM EDT14.001.621.671.76+0.13+8.72%709334.86%
T230721C000150002023-05-26 3:59PM EDT15.000.890.880.94+0.20+28.99%1,6122,05527.93%
T230721C000160002023-05-26 3:59PM EDT16.000.350.340.36+0.10+40.00%2,31313,03423.63%
T230721C000170002023-05-26 3:59PM EDT17.000.120.100.12+0.03+33.33%2,64517,29123.44%
T230721C000180002023-05-26 3:54PM EDT18.000.060.050.06+0.02+50.00%1,82425,58226.95%
T230721C000190002023-05-26 3:59PM EDT19.000.030.030.040.00-4,42210,41631.25%
T230721C000200002023-05-26 3:46PM EDT20.000.020.020.03-0.01-33.33%54213,23635.55%
T230721C000210002023-05-26 3:51PM EDT21.000.020.020.030.00-12012,78640.63%
T230721C000220002023-05-26 12:25PM EDT22.000.020.010.030.00-7915,11245.70%
T230721C000230002023-05-26 11:49AM EDT23.000.020.000.03+0.01+100.00%666,21850.39%
T230721C000240002023-05-25 3:48PM EDT24.000.010.000.020.00-11,50951.56%
T230721C000250002023-05-26 11:15AM EDT25.000.020.000.020.00-112,62650.78%
T230721C000260002023-05-24 12:42PM EDT26.000.020.000.030.00-71,43457.03%
T230721C000270002023-05-26 3:49PM EDT27.000.020.000.02+0.01+100.00%285357.81%
T230721C000280002023-04-28 10:54AM EDT28.000.010.000.020.00-663060.94%
T230721C000290002023-04-25 2:10PM EDT29.000.010.000.010.00-2529959.38%
T230721C000300002023-04-12 2:50PM EDT30.000.020.000.020.00-109067.19%
T230721C000310002023-03-21 1:29PM EDT31.000.010.000.020.00-15370.31%
T230721C000320002023-02-22 12:37PM EDT32.000.010.000.040.00-202178.91%
T230721C000330002023-02-02 12:43PM EDT33.000.030.000.040.00--281.25%
T230721C000340002023-03-29 2:25PM EDT34.000.010.000.020.00--2078.13%
T230721C000350002023-02-02 2:07PM EDT35.000.010.000.030.00-212884.38%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T230721P000100002023-05-26 3:56PM EDT10.000.020.020.060.00-203,44961.72%
T230721P000110002023-05-26 11:44AM EDT11.000.040.030.040.00-312,59450.00%
T230721P000120002023-05-25 3:33PM EDT12.000.060.050.060.00-4991842.77%
T230721P000130002023-05-26 3:56PM EDT13.000.110.100.110.00-4687337.11%
T230721P000140002023-05-26 3:54PM EDT14.000.210.200.22-0.06-22.22%1,2082,18332.42%
T230721P000150002023-05-26 3:59PM EDT15.000.460.450.47-0.14-23.33%1,55720,68529.30%
T230721P000160002023-05-26 1:52PM EDT16.000.970.950.98-0.23-19.17%1339,75328.81%
T230721P000170002023-05-26 3:56PM EDT17.001.761.721.87-0.32-15.38%12716,24037.21%
T230721P000180002023-05-26 3:24PM EDT18.002.712.602.80-0.26-8.75%10214,06044.04%
T230721P000190002023-05-26 3:38PM EDT19.003.703.504.00-0.25-6.33%1,01713,45364.36%
T230721P000200002023-05-26 3:49PM EDT20.004.704.454.75-0.27-5.43%71,97657.72%
T230721P000210002023-05-19 2:50PM EDT21.004.835.455.800.00-31,96754.10%
T230721P000220002023-05-25 3:21PM EDT22.006.906.506.750.00-184960.16%
T230721P000230002023-04-20 2:52PM EDT23.005.406.607.050.00-12410.00%
T230721P000240002023-04-18 10:30AM EDT24.004.257.357.700.00-58780.00%
T230721P000250002023-04-13 1:56PM EDT25.005.137.858.200.00-2160.00%
T230721P000260002023-01-10 10:35AM EDT26.006.700.000.000.00-961130.00%
T230721P000270002023-04-12 10:55AM EDT27.007.319.9010.250.00-200.00%
T230721P000330002023-03-17 12:07PM EDT33.0015.0012.9513.250.00-100.00%