Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.89+0.07 (+0.35%)
As of 09:50AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119C000030002022-11-28 1:56PM EST3.0015.8515.4016.200.00-1535123.24%
T240119C000050002022-10-18 2:57PM EST5.0010.6013.8514.100.00-1167.97%
T240119C000100002022-11-28 3:51PM EST10.008.888.559.150.00-10056344.24%
T240119C000130002022-11-28 11:56AM EST13.006.205.706.350.00-1782734.47%
T240119C000150002022-11-28 12:21PM EST15.004.404.054.550.00-57,13328.57%
T240119C000170002022-11-28 1:50PM EST17.002.902.672.970.00-238,97724.63%
T240119C000180002022-04-08 11:50AM EST18.006.706.407.10+0.45+7.20%73,28282.72%
T240119C000200002022-11-28 3:45PM EST20.001.391.231.610.00-14921,22825.66%
T240119C000220002022-11-29 9:30AM EST22.000.810.700.95+0.08+10.96%510,27024.88%
T240119C000230002022-04-08 2:06PM EST23.003.353.103.50+0.35+11.67%17119,84958.15%
T240119C000250002022-11-29 9:30AM EST25.000.330.260.33+0.05+17.86%611,97022.85%
T240119C000270002022-11-28 3:23PM EST27.000.160.150.260.00-303,36725.20%
T240119C000300002022-11-28 3:37PM EST30.000.080.070.150.00-10027,07326.76%
T240119C000320002022-04-08 1:02PM EST32.000.800.710.84+0.03+3.90%686,04345.65%
T240119C000350002022-04-08 1:42PM EST35.000.540.530.56+0.01+1.89%3638,11744.73%
T240119C000370002022-04-08 9:09AM EST37.000.440.380.45+0.06+15.79%14,12944.78%
T240119C000400002022-04-08 1:17PM EST40.000.250.210.39-0.03-10.71%4047,47146.68%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240119P000030002022-11-22 9:30AM EST3.000.030.000.030.00-109371.88%
T240119P000050002022-11-25 10:42AM EST5.000.030.010.060.00-16037158.59%
T240119P000100002022-11-28 10:50AM EST10.000.170.000.000.00-403,59612.50%
T240119P000130002022-11-29 9:30AM EST13.000.510.300.73+0.09+21.43%510,04440.77%
T240119P000150002022-11-29 9:30AM EST15.000.790.580.98+0.05+6.76%521,51134.23%
T240119P000170002022-11-29 9:30AM EST17.001.271.101.36+0.07+5.83%617,02328.57%
T240119P000180002022-04-07 2:38PM EST18.001.281.201.300.00-37,61221.75%
T240119P000200002022-11-28 3:09PM EST20.002.632.382.730.00-2218,66325.76%
T240119P000220002022-11-28 11:03AM EST22.003.853.754.200.00-591,99826.76%
T240119P000230002022-04-08 12:55PM EST23.003.152.803.250.00-185,9700.00%
T240119P000250002022-11-21 10:04AM EST25.006.256.256.800.00-2137229.35%
T240119P000270002022-10-07 12:07PM EST27.0011.998.709.000.00-53437.11%
T240119P000300002022-11-17 9:36AM EST30.0011.3011.0511.550.00-418034.57%
T240119P000320002022-03-02 3:06PM EST32.009.657.0012.000.00-62340.00%
T240119P000350002022-04-08 2:37PM EST35.0011.5011.5013.00-1.68-12.75%14910.00%
T240119P000370002022-03-25 2:59PM EST37.0014.0013.0015.950.00-1920.00%
T240119P000400002022-04-05 1:44PM EST40.0017.1314.0019.000.00-114380.00%