Singapore markets open in 36 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.76+0.19 (+1.15%)
At close: 04:01PM EST
16.77 +0.01 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621C000030002023-10-17 2:20PM EST3.0011.5312.8512.950.00-660.00%
T240621C000050002023-11-02 2:51PM EST5.0010.7310.6012.600.00-126164.26%
T240621C000100002023-12-01 1:55PM EST10.006.706.706.95+0.19+2.92%1063450.78%
T240621C000130002023-12-01 3:44PM EST13.003.843.803.95+0.43+12.61%246,50629.20%
T240621C000150002023-12-01 3:11PM EST15.002.152.082.25+0.14+6.97%3215,20724.81%
T240621C000170002023-12-01 3:58PM EST17.000.920.890.92+0.09+10.84%1,25033,35720.75%
T240621C000200002023-12-01 3:58PM EST20.000.160.150.16+0.01+6.67%76224,87220.22%
T240621C000220002023-12-01 2:13PM EST22.000.060.050.070.00-1305,77222.56%
T240621C000250002023-12-01 3:22PM EST25.000.030.020.04-0.01-25.00%2917,25327.54%
T240621C000270002023-12-01 2:55PM EST27.000.030.020.04+0.01+50.00%761,82431.84%
T240621C000300002023-12-01 2:46PM EST30.000.020.010.030.00-1044,53735.94%
T240621C000320002023-12-01 10:03AM EST32.000.020.010.030.00-151,23439.06%
T240621C000350002023-11-30 12:14PM EST35.000.020.010.020.00-681,53741.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621P000030002023-10-12 1:02PM EST3.000.010.000.040.00-1280101.56%
T240621P000050002023-11-02 12:09PM EST5.000.010.000.140.00-1002,01287.50%
T240621P000100002023-12-01 10:56AM EST10.000.030.020.06-0.01-25.00%226,20339.65%
T240621P000130002023-11-30 11:08AM EST13.000.190.150.180.00-916,73328.81%
T240621P000150002023-12-01 3:58PM EST15.000.460.440.47-0.07-13.21%5,15232,29524.32%
T240621P000170002023-12-01 3:10PM EST17.001.241.191.24-0.10-7.46%17812,49522.36%
T240621P000200002023-11-30 3:32PM EST20.003.703.403.550.00-1010,06125.05%
T240621P000220002023-11-17 11:28AM EST22.006.195.055.750.00-44838.87%
T240621P000250002023-09-21 11:04AM EST25.009.739.459.800.00-2671.48%
T240621P000270002023-06-20 2:07PM EST27.0011.3012.2012.500.00-1194.09%
T240621P000300002023-08-28 9:45AM EST30.0015.9115.1515.600.00-4040103.52%
T240621P000320002023-06-21 9:45AM EST32.0016.6516.9017.400.00--0103.81%
T240621P000350002023-10-12 8:37AM EST35.0020.4019.2019.500.00-20091.26%