Singapore markets open in 5 hours 10 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.78+0.18 (+1.11%)
As of 02:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719C000050002024-02-21 11:22AM EST5.0011.9410.4012.950.00-44221.29%
T240719C000100002024-01-12 3:30PM EST10.006.556.157.500.00-1190.92%
T240719C000120002024-02-08 2:19PM EST12.005.054.804.900.00--137.50%
T240719C000130002024-02-26 1:18PM EST13.003.753.803.950.00-143033.30%
T240719C000140002024-02-23 10:48AM EST14.002.992.742.960.00-51,37326.37%
T240719C000150002024-02-23 2:55PM EST15.002.101.822.090.00-6039423.63%
T240719C000160002024-02-27 2:08PM EST16.001.321.311.35+0.07+5.60%71,95422.02%
T240719C000170002024-02-27 2:05PM EST17.000.780.760.79+0.06+8.33%21528,65621.09%
T240719C000180002024-02-27 2:26PM EST18.000.410.400.41+0.03+7.89%1,35160,50520.41%
T240719C000190002024-02-27 1:31PM EST19.000.180.180.21+0.01+5.88%5716,70720.66%
T240719C000200002024-02-27 1:22PM EST20.000.090.090.11-0.01-10.00%115,61621.39%
T240719C000210002024-02-27 1:43PM EST21.000.050.050.07-0.01-16.67%1911,46722.95%
T240719C000220002024-02-27 9:48AM EST22.000.030.020.04-0.01-25.00%842,36823.83%
T240719C000230002024-02-26 12:12PM EST23.000.020.020.04-0.03-60.00%1001,81126.95%
T240719C000240002024-02-27 11:19AM EST24.000.020.010.030.00-2071,50528.52%
T240719C000250002024-02-27 10:08AM EST25.000.020.010.030.00-781,03231.06%
T240719C000300002024-02-27 10:23AM EST30.000.010.000.030.00-201,07442.19%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T240719P000050002024-01-19 9:31AM EST5.000.020.000.020.00-1178.13%
T240719P000090002024-01-30 10:34AM EST9.000.010.000.040.00-11651.56%
T240719P000100002024-02-13 10:28AM EST10.000.020.000.050.00-4829245.31%
T240719P000110002024-02-26 3:10PM EST11.000.040.020.070.00-4465840.63%
T240719P000120002024-02-26 10:27AM EST12.000.070.000.170.00-14050441.41%
T240719P000130002024-02-27 12:44PM EST13.000.090.070.10-0.03-25.00%1191129.10%
T240719P000140002024-02-26 2:43PM EST14.000.200.160.180.00-21,50926.56%
T240719P000150002024-02-27 10:25AM EST15.000.370.320.34-0.01-2.63%19,29424.81%
T240719P000160002024-02-27 1:45PM EST16.000.610.600.64-0.08-11.59%3711,43723.98%
T240719P000170002024-02-27 1:40PM EST17.001.091.071.11-0.09-7.63%99,82123.63%
T240719P000180002024-02-15 12:49PM EST18.001.551.711.750.00-6029123.68%
T240719P000190002024-02-16 9:48AM EST19.002.462.502.620.00-245526.86%
T240719P000200002024-02-07 11:49AM EST20.002.813.353.500.00-168528.57%
T240719P000210002024-01-09 3:49PM EST21.004.054.004.350.00-6826.86%
T240719P000220002024-02-27 12:40PM EST22.005.495.307.30+0.05+0.92%4562.50%
T240719P000230002023-11-27 1:53PM EST23.006.906.306.850.00--12654.20%
T240719P000240002024-01-23 10:36AM EST24.006.905.507.550.00-164047.56%
T240719P000250002024-01-18 1:27PM EST25.008.707.759.350.00-3051.07%
T240719P000300002024-01-12 2:34PM EST30.0013.5012.6514.150.00-22057.72%