Singapore markets open in 7 hours 19 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.03-0.20 (-1.26%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621C000030002024-01-08 3:17PM EDT3.0014.4013.6515.050.00-350497.27%
T240621C000050002024-04-16 10:31AM EDT5.0011.1011.0511.15-0.85-7.11%65146.09%
T240621C000100002024-04-09 11:39AM EDT10.007.036.106.250.00-5133076.76%
T240621C000130002024-04-16 10:05AM EDT13.003.253.203.30-0.35-9.72%12764749.81%
T240621C000150002024-04-16 1:02PM EDT15.001.451.431.47-0.07-4.61%12513,58332.23%
T240621C000170002024-04-16 1:18PM EDT17.000.350.340.35-0.07-16.67%5,54346,24325.98%
T240621C000200002024-04-16 1:02PM EDT20.000.040.030.04+0.01+33.33%27944,24430.08%
T240621C000220002024-04-16 12:08PM EDT22.000.020.010.02+0.01+100.00%246,98335.55%
T240621C000250002024-04-16 12:09PM EDT25.000.020.010.030.00-158,00850.00%
T240621C000270002024-03-25 1:26PM EDT27.000.010.000.050.00-11,72755.47%
T240621C000300002024-03-28 3:53PM EDT30.000.010.000.020.00-344,35057.81%
T240621C000320002024-03-15 11:25AM EDT32.000.010.000.020.00-31,25262.50%
T240621C000350002024-03-27 2:43PM EDT35.000.020.000.020.00-101,64170.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240621P000030002024-03-08 12:56PM EDT3.000.010.000.020.00-1288159.38%
T240621P000050002024-03-06 4:50PM EDT5.000.010.000.000.00-53,01750.00%
T240621P000100002024-04-15 11:49AM EDT10.000.010.000.050.00-214,92354.69%
T240621P000130002024-04-16 9:47AM EDT13.000.060.040.06+0.01+20.00%1617,29632.81%
T240621P000150002024-04-16 1:04PM EDT15.000.270.250.27+0.06+28.57%4958,87325.00%
T240621P000170002024-04-16 1:17PM EDT17.001.161.181.22+0.06+5.45%2,65460,16222.07%
T240621P000200002024-04-16 10:44AM EDT20.004.003.904.00+0.31+8.40%91,65129.30%
T240621P000220002024-04-16 9:42AM EDT22.005.955.906.00+0.17+2.94%16839.06%
T240621P000250002024-04-10 2:31PM EDT25.008.458.909.000.00-11251.56%
T240621P000270002023-06-20 3:07PM EDT27.0011.3012.2012.500.00-11143.99%
T240621P000300002024-01-10 2:32PM EDT30.0013.2012.2014.250.00-22099.22%
T240621P000320002024-01-29 3:12PM EDT32.0014.7715.0515.150.00-100.00%
T240621P000350002023-10-12 9:37AM EDT35.0020.4019.2019.500.00-200124.02%