Singapore markets close in 1 hour 26 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000100002022-05-18 3:58PM EDT10.0010.250.000.000.00-1600.00%
T240119C000130002022-05-19 2:58PM EDT13.007.350.000.000.00-100.00%
T240119C000150002022-05-18 2:47PM EDT15.005.600.000.000.00-500.00%
T240119C000170002022-05-18 3:23PM EDT17.003.980.000.000.00-300.00%
T240119C000180002022-04-08 12:50PM EDT18.006.706.407.10+0.45+7.20%73,28257.96%
T240119C000200002022-05-19 3:39PM EDT20.002.340.000.000.00-6100.00%
T240119C000220002022-05-19 2:21PM EDT22.001.600.000.000.00-6001.56%
T240119C000230002022-04-08 3:06PM EDT23.003.353.103.50+0.35+11.67%17119,84943.38%
T240119C000250002022-05-19 3:08PM EDT25.000.930.000.000.00-1303.13%
T240119C000270002022-05-19 3:25PM EDT27.000.600.000.000.00-906.25%
T240119C000300002022-05-19 1:21PM EDT30.000.350.000.000.00-7706.25%
T240119C000320002022-04-08 2:02PM EDT32.000.800.710.84+0.03+3.90%686,04333.99%
T240119C000350002022-04-08 2:42PM EDT35.000.540.530.56+0.01+1.89%3638,11733.62%
T240119C000370002022-04-08 10:09AM EDT37.000.440.380.45+0.06+15.79%14,12933.86%
T240119C000400002022-04-08 2:17PM EDT40.000.250.210.39-0.03-10.71%4047,47135.60%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000100002022-05-17 2:37PM EDT10.000.260.000.000.00-1012.50%
T240119P000130002022-05-05 11:53AM EDT13.000.690.000.000.00-506.25%
T240119P000150002022-05-19 9:52AM EDT15.001.100.000.000.00-506.25%
T240119P000170002022-05-19 1:15PM EDT17.001.580.000.000.00-103.13%
T240119P000180002022-04-07 3:38PM EDT18.001.281.201.300.00-37,61222.78%
T240119P000200002022-05-19 12:13PM EDT20.003.000.000.000.00-1000.39%
T240119P000220002022-05-18 11:44AM EDT22.003.970.000.000.00-100.00%
T240119P000230002022-04-08 1:55PM EDT23.003.152.803.250.00-185,97013.06%
T240119P000250002022-05-18 3:14PM EDT25.006.250.000.000.00-100.00%
T240119P000270002022-05-19 3:37PM EDT27.007.880.000.000.00-1000.00%
T240119P000300002022-05-17 9:51AM EDT30.0010.260.000.000.00-100.00%
T240119P000320002022-03-02 4:06PM EDT32.009.657.0012.000.00-623423.44%
T240119P000350002022-04-08 3:37PM EDT35.0011.5011.5013.00-1.68-12.75%14910.00%
T240119P000370002022-03-25 3:59PM EDT37.0014.0013.0015.950.00-1920.00%
T240119P000400002022-04-05 2:44PM EDT40.0017.1314.0019.000.00-114380.00%