T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000030002023-06-02 3:54PM EDT3.0012.150.000.000.00-100.00%
T240119C000050002023-06-02 11:10AM EDT5.0010.050.000.000.00-100.00%
T240119C000090002023-06-02 9:36AM EDT9.006.100.000.000.00-100.00%
T240119C000100002023-06-02 2:51PM EDT10.005.200.000.000.00-100.00%
T240119C000110002023-05-31 1:51PM EDT11.004.920.000.000.00-900.00%
T240119C000120002023-06-02 3:54PM EDT12.003.440.000.000.00-2500.00%
T240119C000130002023-06-02 3:30PM EDT13.002.620.000.000.00-3100.00%
T240119C000140002023-06-02 3:58PM EDT14.001.910.000.000.00-11300.00%
T240119C000150002023-06-02 3:57PM EDT15.001.280.000.000.00-1,58700.00%
T240119C000160002023-06-02 3:56PM EDT16.000.810.000.000.00-1,37901.56%
T240119C000170002023-06-02 3:59PM EDT17.000.490.000.000.00-3,65203.13%
T240119C000180002023-06-02 3:55PM EDT18.000.280.000.000.00-68406.25%
T240119C000190002023-06-02 3:53PM EDT19.000.180.000.000.00-11606.25%
T240119C000200002023-06-02 3:56PM EDT20.000.120.000.000.00-5,46506.25%
T240119C000210002023-06-02 12:59PM EDT21.000.090.000.000.00-2012.50%
T240119C000220002023-06-02 3:53PM EDT22.000.060.000.000.00-368012.50%
T240119C000230002023-06-02 3:12PM EDT23.000.050.000.000.00-2012.50%
T240119C000240002023-06-02 11:13AM EDT24.000.050.000.000.00-2012.50%
T240119C000250002023-06-02 9:55AM EDT25.000.040.000.000.00-58012.50%
T240119C000260002023-06-02 3:56PM EDT26.000.030.000.000.00-31012.50%
T240119C000270002023-06-02 3:56PM EDT27.000.020.000.000.00-70012.50%
T240119C000300002023-06-02 12:29PM EDT30.000.020.000.000.00-115025.00%
T240119C000320002023-06-02 11:27AM EDT32.000.020.000.000.00-60025.00%
T240119C000350002023-06-02 12:50PM EDT35.000.010.000.000.00-90025.00%
T240119C000370002022-04-08 10:09AM EDT37.000.440.380.45+0.06+15.79%14,12975.49%
T240119C000400002022-04-08 2:17PM EDT40.000.250.210.39-0.03-10.71%4047,47174.51%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000030002023-05-30 1:39PM EDT3.000.020.000.000.00-3050.00%
T240119P000050002023-06-01 9:31AM EDT5.000.050.000.000.00-5025.00%
T240119P000090002023-06-02 3:26PM EDT9.000.110.000.000.00-173012.50%
T240119P000100002023-06-02 2:43PM EDT10.000.160.000.000.00-72012.50%
T240119P000110002023-06-02 3:35PM EDT11.000.250.000.000.00-56012.50%
T240119P000120002023-06-02 3:59PM EDT12.000.370.000.000.00-47506.25%
T240119P000130002023-06-02 3:58PM EDT13.000.550.000.000.00-18906.25%
T240119P000140002023-06-02 3:49PM EDT14.000.830.000.000.00-43603.13%
T240119P000150002023-06-02 3:59PM EDT15.001.240.000.000.00-2,11900.78%
T240119P000160002023-06-02 3:45PM EDT16.001.740.000.000.00-12500.00%
T240119P000170002023-06-02 3:56PM EDT17.002.430.000.000.00-1,67200.00%
T240119P000180002023-06-02 2:58PM EDT18.003.200.000.000.00-2900.00%
T240119P000190002023-06-02 3:11PM EDT19.004.100.000.000.00-3100.00%
T240119P000200002023-06-02 2:37PM EDT20.005.050.000.000.00-1400.00%
T240119P000210002023-05-25 3:27PM EDT21.005.950.000.000.00-100.00%
T240119P000220002023-06-02 1:58PM EDT22.007.000.000.000.00-1200.00%
T240119P000230002023-04-27 12:24PM EDT23.005.487.457.850.00-3429.10%
T240119P000240002023-04-28 10:32AM EDT24.006.558.408.800.00-1124.22%
T240119P000250002023-05-25 3:45PM EDT25.009.910.000.000.00-2100.00%
T240119P000270002023-04-21 10:00AM EDT27.008.6510.5511.050.00-1120.00%
T240119P000300002023-05-19 9:43AM EDT30.0013.480.000.000.00-1000.00%
T240119P000320002023-01-19 1:46PM EDT32.0013.0012.4012.850.00-600.00%
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%