T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621C000030002023-05-19 9:39AM EDT3.0013.6212.4012.650.00-13972.66%
T240621C000050002023-05-17 11:07AM EDT5.0011.7010.4010.650.00-32350.78%
T240621C000100002023-05-26 1:38PM EDT10.005.605.505.75+0.25+4.67%1218935.16%
T240621C000130002023-05-26 3:14PM EDT13.003.003.003.10+0.20+7.14%2288326.27%
T240621C000150002023-05-26 2:08PM EDT15.001.701.711.76+0.15+9.68%762,64523.83%
T240621C000170002023-05-26 3:33PM EDT17.000.850.811.01+0.10+13.33%2465,83924.71%
T240621C000200002023-05-26 3:53PM EDT20.000.290.250.29+0.07+31.82%996,64922.66%
T240621C000220002023-05-26 3:42PM EDT22.000.130.100.15+0.02+18.18%735,14223.49%
T240621C000250002023-05-26 2:58PM EDT25.000.060.040.06+0.01+20.00%154,12124.71%
T240621C000270002023-05-23 3:48PM EDT27.000.040.010.110.00-5057730.96%
T240621C000300002023-05-26 11:17AM EDT30.000.040.030.05+0.01+33.33%3038431.06%
T240621C000320002023-04-19 11:37AM EDT32.000.040.000.180.00-221841.60%
T240621C000350002023-05-26 9:58AM EDT35.000.020.000.120.00-101642.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621P000030002023-05-25 9:37AM EDT3.000.020.000.030.00-216567.97%
T240621P000050002023-05-23 10:25AM EDT5.000.040.020.050.00-1559553.13%
T240621P000100002023-05-25 1:30PM EDT10.000.300.260.290.00-2491,40536.82%
T240621P000130002023-05-26 9:56AM EDT13.000.760.750.79-0.09-10.59%5394,13430.23%
T240621P000150002023-05-26 2:18PM EDT15.001.481.401.48-0.03-1.99%1434,81927.39%
T240621P000170002023-05-26 3:04PM EDT17.002.562.472.57-0.28-9.86%648,72525.68%
T240621P000200002023-05-26 1:05PM EDT20.004.804.754.90-0.30-5.88%710,07025.29%
T240621P000220002023-05-26 11:25AM EDT22.006.706.556.95+0.55+8.94%523631.98%
T240621P000250002023-04-10 1:30PM EDT25.005.557.858.300.00-125880.00%
T240621P000270002023-03-24 3:18PM EDT27.008.558.708.850.00-20650.00%
T240621P000300002022-12-19 2:20PM EDT30.0012.3910.6511.300.00-3000.00%